Adappter Token Historical Data

ADP Page 15
Download
Date Close Price change Market cap Trading volume
Mar 29, 9 AM $ 0.000573
+0.71%
$ 2.56 million $ 121,424
Mar 29, 8 AM $ 0.000569
+0.00%
$ 2.54 million $ 120,252
Mar 29, 7 AM $ 0.000569
-0.34%
$ 2.54 million $ 114,517
Mar 29, 6 AM $ 0.000571
+0.83%
$ 2.55 million $ 105,718
Mar 29, 5 AM $ 0.000566
+0.45%
$ 2.53 million $ 103,416
Mar 29, 4 AM $ 0.000563
+0.46%
$ 2.52 million $ 101,576
Mar 29, 3 AM $ 0.000561
+0.07%
$ 2.51 million $ 98,868
Mar 29, 2 AM $ 0.000561
+1.48%
$ 2.51 million $ 90,252
Mar 29, 1 AM $ 0.000552
-1.66%
$ 2.47 million $ 87,573
Mar 29, 12 AM $ 0.000562
-2.41%
$ 2.51 million $ 74,123
Mar 28, 11 PM $ 0.000575
-1.04%
$ 2.57 million $ 57,071
Mar 28, 10 PM $ 0.000582
+0.00%
$ 2.6 million $ 41,296
Mar 28, 9 PM $ 0.000582
+0.52%
$ 2.6 million $ 41,061
Mar 28, 8 PM $ 0.000579
-0.52%
$ 2.59 million $ 40,873
Mar 28, 7 PM $ 0.000581
-0.06%
$ 2.6 million $ 40,449
Mar 28, 6 PM $ 0.000582
+0.00%
$ 2.6 million $ 39,937
Mar 28, 5 PM $ 0.000582
+0.49%
$ 2.6 million $ 39,966
Mar 28, 4 PM $ 0.000579
+0.02%
$ 2.59 million $ 34,760
Mar 28, 3 PM $ 0.000579
-1.93%
$ 2.59 million $ 32,666
Mar 28, 2 PM $ 0.00059
+1.25%
$ 2.64 million $ 642,739
Mar 28, 1 PM $ 0.000583
-0.94%
$ 2.61 million $ 634,862
Mar 28, 12 PM $ 0.000588
+0.06%
$ 2.63 million $ 638,681
Mar 28, 11 AM $ 0.000588
+0.21%
$ 2.63 million $ 636,014
Mar 28, 10 AM $ 0.000587
-0.60%
$ 2.62 million $ 633,765
Mar 28, 9 AM $ 0.00059
-0.23%
$ 2.64 million $ 628,755
Mar 28, 8 AM $ 0.000592
-0.97%
$ 2.65 million $ 621,415
Mar 28, 7 AM $ 0.000597
+0.00%
$ 2.67 million $ 620,037
Mar 28, 6 AM $ 0.000597
-1.00%
$ 2.67 million $ 614,953
Mar 28, 5 AM $ 0.000603
+1.21%
$ 2.7 million $ 591,424
Mar 28, 4 AM $ 0.000596
-1.16%
$ 2.67 million $ 562,096
Mar 28, 3 AM $ 0.000603
-0.24%
$ 2.7 million $ 559,572
Mar 28, 2 AM $ 0.000605
+0.07%
$ 2.71 million $ 547,443
Mar 28, 1 AM $ 0.000604
-0.80%
$ 2.7 million $ 535,038
Mar 28, 12 AM $ 0.000609
+0.11%
$ 2.73 million $ 532,018
Mar 27, 11 PM $ 0.000609
+0.16%
$ 2.72 million $ 479,821
Mar 27, 10 PM $ 0.000608
+0.15%
$ 2.72 million $ 468,367
Mar 27, 9 PM $ 0.000607
-0.49%
$ 2.71 million $ 451,472
Mar 27, 8 PM $ 0.00061
+0.53%
$ 2.73 million $ 444,677
Mar 27, 7 PM $ 0.000606
+0.24%
$ 2.71 million $ 441,352
Mar 27, 6 PM $ 0.000605
-0.81%
$ 2.71 million $ 438,823
Mar 27, 5 PM $ 0.00061
-1.36%
$ 2.73 million $ 428,502
Mar 27, 4 PM $ 0.000618
-0.73%
$ 2.77 million $ 418,832
Mar 27, 3 PM $ 0.000623
+3.62%
$ 2.79 million $ 404,794
Mar 27, 2 PM $ 0.000601
+0.83%
$ 2.69 million $ 432,206
Mar 27, 1 PM $ 0.000596
-1.15%
$ 2.67 million $ 414,140
Mar 27, 12 PM $ 0.000603
-1.18%
$ 2.7 million $ 412,624
Mar 27, 11 AM $ 0.00061
+1.28%
$ 2.73 million $ 401,851
Mar 27, 10 AM $ 0.000602
+1.26%
$ 2.7 million $ 378,752
Mar 27, 9 AM $ 0.000595
+0.17%
$ 2.66 million $ 360,422
Mar 27, 8 AM $ 0.000594
-2.10%
$ 2.66 million $ 357,374