Adappter Token Historical Data

ADP Page 16
Download
Date Close Price change Market cap Trading volume
Jul 27, 2024 $ 0.00196
+6.32%
$ 7.52 million $ 254,315
Jul 26, 2024 $ 0.00184
+0.92%
$ 7.08 million $ 104,556
Jul 25, 2024 $ 0.00182
-5.36%
$ 7.01 million $ 338,488
Jul 24, 2024 $ 0.00193
-1.64%
$ 7.41 million $ 268,453
Jul 23, 2024 $ 0.00196
-2.51%
$ 7.53 million $ 404,733
Jul 22, 2024 $ 0.00201
-3.08%
$ 7.73 million $ 6.25 million
Jul 21, 2024 $ 0.00207
-12.39%
$ 7.97 million $ 835,676
Jul 20, 2024 $ 0.00237
+18.57%
$ 9.1 million $ 2.7 million
Jul 19, 2024 $ 0.002
+0.68%
$ 7.67 million $ 219,606
Jul 18, 2024 $ 0.00198
+0.93%
$ 7.62 million $ 404,593
Jul 17, 2024 $ 0.00196
-1.83%
$ 7.55 million $ 420,192
Jul 16, 2024 $ 0.002
-0.77%
$ 7.69 million $ 548,158
Jul 15, 2024 $ 0.00202
+1.68%
$ 7.75 million $ 451,337
Jul 14, 2024 $ 0.00198
-5.10%
$ 7.62 million $ 641,275
Jul 13, 2024 $ 0.00209
-0.83%
$ 6.29 million $ 313,539
Jul 12, 2024 $ 0.00211
-0.19%
$ 6.34 million $ 451,324
Jul 11, 2024 $ 0.00211
-1.86%
$ 6.36 million $ 1.65 million
Jul 10, 2024 $ 0.00215
-0.87%
$ 6.48 million $ 3.49 million
Jul 9, 2024 $ 0.00218
-11.09%
$ 6.57 million $ 4.17 million
Jul 8, 2024 $ 0.00252
+55.56%
$ 7.58 million $ 12.04 million
Jul 7, 2024 $ 0.00162
-6.61%
$ 4.87 million $ 81,093
Jul 6, 2024 $ 0.00173
+3.96%
$ 5.22 million $ 67,652
Jul 5, 2024 $ 0.00167
-7.86%
$ 5.02 million $ 199,022
Jul 4, 2024 $ 0.00181
-9.02%
$ 5.45 million $ 152,612
Jul 3, 2024 $ 0.00199
-3.78%
$ 5.99 million $ 221,374
Jul 2, 2024 $ 0.00207
+8.76%
$ 6.23 million $ 392,276
Jul 1, 2024 $ 0.0019
-2.13%
$ 5.73 million $ 99,701
Jun 30, 2024 $ 0.00194
-4.01%
$ 5.85 million $ 116,455
Jun 29, 2024 $ 0.00202
-0.16%
$ 6.1 million $ 72,681
Jun 28, 2024 $ 0.00203
+1.78%
$ 6.11 million $ 111,520
Jun 27, 2024 $ 0.00199
-0.45%
$ 6 million $ 78,485
Jun 26, 2024 $ 0.002
-1.36%
$ 6.03 million $ 141,325
Jun 25, 2024 $ 0.00203
+6.46%
$ 6.11 million $ 84,279
Jun 24, 2024 $ 0.00191
-8.38%
$ 5.74 million $ 139,422
Jun 23, 2024 $ 0.00208
-1.56%
$ 6.26 million $ 173,524
Jun 22, 2024 $ 0.00211
+2.81%
$ 6.36 million $ 153,915
Jun 21, 2024 $ 0.00206
-3.41%
$ 6.19 million $ 112,514
Jun 20, 2024 $ 0.00213
+2.42%
$ 6.41 million $ 152,670
Jun 19, 2024 $ 0.00208
+10.95%
$ 6.26 million $ 308,961
Jun 18, 2024 $ 0.00187
-11.54%
$ 5.64 million $ 276,712
Jun 17, 2024 $ 0.00212
-18.54%
$ 6.38 million $ 563,661
Jun 16, 2024 $ 0.0026
+2.89%
$ 7.83 million $ 154,559
Jun 15, 2024 $ 0.00253
+3.46%
$ 7.61 million $ 68,017
Jun 14, 2024 $ 0.00244
-5.20%
$ 7.35 million $ 190,067
Jun 13, 2024 $ 0.00258
-6.06%
$ 7.76 million $ 264,191
Jun 12, 2024 $ 0.00274
+0.35%
$ 8.26 million $ 1.19 million
Jun 11, 2024 $ 0.00273
+1.71%
$ 8.23 million $ 2.87 million
Jun 10, 2024 $ 0.00269
-1.37%
$ 8.09 million $ 361,231
Jun 9, 2024 $ 0.00272
-0.67%
$ 8.2 million $ 216,755
Jun 8, 2024 $ 0.00274
-0.09%
$ 8.27 million $ 453,271