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.

Adappter Token Historical Data

ADP Page 16
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 18, 10 AM $0.000599
+1.49%
$2.68 million $166,864
Sep 18, 9 AM $0.000591
-0.53%
$2.64 million $150,288
Sep 18, 8 AM $0.000594
+0.96%
$2.66 million $149,178
Sep 18, 7 AM $0.000588
-0.27%
$2.63 million $137,963
Sep 18, 6 AM $0.00059
+1.52%
$2.64 million $134,937
Sep 18, 5 AM $0.000581
-0.95%
$2.6 million $132,589
Sep 18, 4 AM $0.000587
-0.76%
$2.62 million $125,876
Sep 18, 3 AM $0.000591
+1.85%
$2.64 million $125,780
Sep 18, 2 AM $0.00058
-0.18%
$2.6 million $121,485
Sep 18, 1 AM $0.000581
-1.79%
$2.6 million $114,866
Sep 18, 12 AM $0.000592
+1.23%
$2.65 million $112,818
Sep 17, 11 PM $0.000585
-1.57%
$2.62 million $108,549
Sep 17, 10 PM $0.000594
-0.71%
$2.66 million $108,064
Sep 17, 9 PM $0.000598
+3.38%
$2.68 million $104,002
Sep 17, 8 PM $0.000579
+0.30%
$2.59 million $96,421
Sep 17, 7 PM $0.000577
-0.51%
$2.58 million $93,537
Sep 17, 6 PM $0.00058
-0.75%
$2.59 million $93,588
Sep 17, 5 PM $0.000584
+0.90%
$2.61 million $93,353
Sep 17, 4 PM $0.000579
-7.60%
$2.59 million $86,870
Sep 17, 3 PM $0.000627
+1.88%
$2.8 million $77,885
Sep 17, 2 PM $0.000615
+3.05%
$2.75 million $2.16 million
Sep 17, 1 PM $0.000597
-1.37%
$2.67 million $2.08 million
Sep 17, 12 PM $0.000605
+1.29%
$2.71 million $2.11 million
Sep 17, 11 AM $0.000597
-1.44%
$2.67 million $2.07 million
Sep 17, 10 AM $0.000606
-0.70%
$2.71 million $2.09 million
Sep 17, 9 AM $0.00061
+1.65%
$2.73 million $2.1 million
Sep 17, 8 AM $0.000601
+2.35%
$2.69 million $2.04 million
Sep 17, 7 AM $0.000582
-0.24%
$2.6 million $1.97 million
Sep 17, 6 AM $0.000583
+1.13%
$2.61 million $1.97 million
Sep 17, 5 AM $0.000577
-3.76%
$2.58 million $1.94 million
Sep 17, 4 AM $0.000599
-1.21%
$2.68 million $1.99 million
Sep 17, 3 AM $0.000607
+1.46%
$2.71 million $1.99 million
Sep 17, 2 AM $0.000598
+3.38%
$2.67 million $1.94 million
Sep 17, 1 AM $0.000578
+4.03%
$2.59 million $1.76 million
Sep 17, 12 AM $0.000556
+1.98%
$2.49 million $1.67 million
Sep 16, 11 PM $0.000545
-4.53%
$2.44 million $1.61 million
Sep 16, 10 PM $0.000571
-1.08%
$2.55 million $1.62 million
Sep 16, 9 PM $0.000577
+2.92%
$2.58 million $1.59 million
Sep 16, 8 PM $0.000561
-1.58%
$2.51 million $1.48 million
Sep 16, 7 PM $0.00057
-0.14%
$2.55 million $1.48 million
Sep 16, 6 PM $0.000571
-22.56%
$2.55 million $1.39 million
Sep 16, 5 PM $0.000737
+2.82%
$3.3 million $1.54 million
Sep 16, 4 PM $0.000717
-6.44%
$3.21 million $1.41 million
Sep 16, 3 PM $0.000766
+25.59%
$3.43 million $1.15 million
Sep 16, 2 PM $0.00061
-9.41%
$2.73 million $747,753
Sep 16, 1 PM $0.000673
+15.53%
$3.01 million $608,178
Sep 16, 12 PM $0.000583
+3.76%
$2.61 million $311,352
Sep 16, 11 AM $0.000562
+6.43%
$2.51 million $118,965
Sep 16, 10 AM $0.000528
+3.26%
$2.36 million $81,835
Sep 16, 9 AM $0.000511
+0.85%
$2.29 million $64,638