Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Adappter Token Historical Data

ADP Page 14
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Sep 22, 12 PM $0.000684
-0.55%
$3.06 million $210,799
Sep 22, 11 AM $0.000688
+1.07%
$3.08 million $211,142
Sep 22, 10 AM $0.00068
-1.05%
$3.04 million $207,370
Sep 22, 9 AM $0.000688
+1.55%
$3.08 million $205,476
Sep 22, 8 AM $0.000673
-0.30%
$3.01 million $200,507
Sep 22, 7 AM $0.000672
+0.11%
$3.01 million $179,728
Sep 22, 6 AM $0.000671
-0.95%
$3 million $84,115
Sep 22, 5 AM $0.000677
+0.70%
$3.03 million $82,281
Sep 22, 4 AM $0.000672
-1.27%
$3.01 million $70,281
Sep 22, 3 AM $0.000681
+0.02%
$3.05 million $60,393
Sep 22, 2 AM $0.000681
+0.63%
$3.04 million $58,909
Sep 22, 1 AM $0.000675
-0.81%
$3.02 million $58,417
Sep 22, 12 AM $0.000681
+2.65%
$3.05 million $55,488
Sep 21, 11 PM $0.000677
+0.06%
$3.03 million $46,802
Sep 21, 10 PM $0.000677
-0.21%
$3.03 million $46,119
Sep 21, 9 PM $0.000678
+0.92%
$3.03 million $44,018
Sep 21, 8 PM $0.000672
+1.48%
$3.01 million $36,775
Sep 21, 7 PM $0.000673
+1.52%
$3.01 million $34,336
Sep 21, 6 PM $0.000675
-0.07%
$3.02 million $34,263
Sep 21, 5 PM $0.000675
+1.58%
$3.02 million $34,288
Sep 21, 4 PM $0.000665
-0.71%
$2.97 million $26,654
Sep 21, 3 PM $0.00067
-4.22%
$2.99 million $26,333
Sep 21, 2 PM $0.000699
+0.01%
$3.13 million $140,026
Sep 21, 1 PM $0.000691
+0.51%
$3.09 million $131,815
Sep 21, 12 PM $0.000675
-1.16%
$3.02 million $119,995
Sep 21, 11 AM $0.000673
-0.26%
$3.01 million $107,801
Sep 21, 10 AM $0.000674
+1.40%
$3.01 million $87,431
Sep 21, 9 AM $0.000664
-1.04%
$2.97 million $83,574
Sep 21, 8 AM $0.000671
+1.35%
$3 million $80,476
Sep 21, 7 AM $0.000661
-1.05%
$2.96 million $75,739
Sep 21, 6 AM $0.000669
+0.18%
$2.99 million $73,665
Sep 21, 5 AM $0.000667
+0.11%
$2.98 million $71,407
Sep 21, 4 AM $0.000665
-0.13%
$2.98 million $70,367
Sep 21, 3 AM $0.000666
+1.65%
$2.98 million $68,673
Sep 21, 2 AM $0.000655
-0.37%
$2.93 million $59,815
Sep 21, 1 AM $0.000658
+1.75%
$2.94 million $57,466
Sep 21, 12 AM $0.000647
-1.38%
$2.89 million $52,390
Sep 20, 11 PM $0.000656
-0.81%
$2.93 million $45,469
Sep 20, 10 PM $0.000661
+1.14%
$2.96 million $39,502
Sep 20, 9 PM $0.000654
-0.21%
$2.92 million $37,167
Sep 20, 8 PM $0.000655
-0.46%
$2.93 million $35,361
Sep 20, 7 PM $0.000658
-0.24%
$2.94 million $31,447
Sep 20, 6 PM $0.00066
+2.34%
$2.95 million $27,649
Sep 20, 5 PM $0.000644
-1.00%
$2.88 million $23,566
Sep 20, 4 PM $0.000651
-1.80%
$2.91 million $23,173
Sep 20, 3 PM $0.000663
-3.17%
$2.97 million $14,192
Sep 20, 2 PM $0.000685
+2.47%
$3.06 million $425,583
Sep 20, 1 PM $0.000668
-1.02%
$2.99 million $403,300
Sep 20, 12 PM $0.000675
+0.02%
$3.02 million $404,319
Sep 20, 11 AM $0.000675
-0.44%
$3.02 million $400,138