Adappter Token Historical Data

ADP Page 16
Download
Date Close Price change Market cap Trading volume
Mar 27, 8 AM $ 0.000594
-2.10%
$ 2.66 million $ 357,374
Mar 27, 7 AM $ 0.000607
+0.79%
$ 2.71 million $ 357,422
Mar 27, 6 AM $ 0.000602
-0.56%
$ 2.69 million $ 350,882
Mar 27, 5 AM $ 0.000605
-0.66%
$ 2.71 million $ 345,586
Mar 27, 4 AM $ 0.000609
+1.72%
$ 2.73 million $ 332,709
Mar 27, 3 AM $ 0.0006
-0.26%
$ 2.68 million $ 312,822
Mar 27, 2 AM $ 0.000601
-1.00%
$ 2.69 million $ 306,635
Mar 27, 1 AM $ 0.000607
+3.01%
$ 2.72 million $ 267,934
Mar 27, 12 AM $ 0.000589
+0.19%
$ 2.64 million $ 202,753
Mar 26, 11 PM $ 0.000588
-0.32%
$ 2.63 million $ 190,441
Mar 26, 10 PM $ 0.00059
+0.41%
$ 2.64 million $ 182,891
Mar 26, 9 PM $ 0.000588
-1.36%
$ 2.63 million $ 167,326
Mar 26, 8 PM $ 0.000596
+1.44%
$ 2.67 million $ 168,318
Mar 26, 7 PM $ 0.000587
-1.39%
$ 2.63 million $ 164,568
Mar 26, 6 PM $ 0.000596
+0.49%
$ 2.67 million $ 159,069
Mar 26, 5 PM $ 0.000593
-0.07%
$ 2.65 million $ 141,669
Mar 26, 4 PM $ 0.000593
-1.14%
$ 2.65 million $ 136,349
Mar 26, 3 PM $ 0.0006
+1.68%
$ 2.68 million $ 126,349
Mar 26, 2 PM $ 0.00059
+1.77%
$ 2.64 million $ 361,988
Mar 26, 1 PM $ 0.00058
-0.82%
$ 2.59 million $ 329,176
Mar 26, 12 PM $ 0.000585
+0.31%
$ 2.62 million $ 318,623
Mar 26, 11 AM $ 0.000583
+3.49%
$ 2.61 million $ 261,719
Mar 26, 10 AM $ 0.000563
-0.42%
$ 2.52 million $ 177,934
Mar 26, 9 AM $ 0.000566
+0.66%
$ 2.53 million $ 160,513
Mar 26, 8 AM $ 0.000562
-0.51%
$ 2.51 million $ 156,533
Mar 26, 7 AM $ 0.000565
-0.62%
$ 2.53 million $ 140,501
Mar 26, 6 AM $ 0.000568
-1.31%
$ 2.54 million $ 126,719
Mar 26, 5 AM $ 0.000577
-0.19%
$ 2.58 million $ 126,698
Mar 26, 4 AM $ 0.000578
-0.07%
$ 2.59 million $ 124,274
Mar 26, 3 AM $ 0.000578
+0.50%
$ 2.59 million $ 122,971
Mar 26, 2 AM $ 0.000576
-0.34%
$ 2.57 million $ 121,661
Mar 26, 1 AM $ 0.000576
+0.32%
$ 2.57 million $ 119,493
Mar 26, 12 AM $ 0.000574
-0.96%
$ 2.57 million $ 116,688
Mar 25, 11 PM $ 0.000579
+0.72%
$ 2.59 million $ 104,015
Mar 25, 10 PM $ 0.000575
-0.43%
$ 2.57 million $ 102,671
Mar 25, 9 PM $ 0.000578
-0.41%
$ 2.58 million $ 100,978
Mar 25, 8 PM $ 0.00058
+0.63%
$ 2.6 million $ 100,967
Mar 25, 7 PM $ 0.000577
+0.51%
$ 2.58 million $ 96,707
Mar 25, 6 PM $ 0.000574
-0.87%
$ 2.57 million $ 95,122
Mar 25, 5 PM $ 0.000579
+0.66%
$ 2.59 million $ 88,841
Mar 25, 4 PM $ 0.000575
-0.28%
$ 2.57 million $ 29,062
Mar 25, 3 PM $ 0.000577
-1.71%
$ 2.58 million $ 22,287
Mar 25, 2 PM $ 0.000587
-2.28%
$ 2.62 million $ 312,797
Mar 25, 1 PM $ 0.0006
+0.59%
$ 2.69 million $ 314,335
Mar 25, 12 PM $ 0.000597
+1.28%
$ 2.67 million $ 306,169
Mar 25, 11 AM $ 0.000589
+1.61%
$ 2.64 million $ 270,543
Mar 25, 10 AM $ 0.00058
+0.41%
$ 2.59 million $ 252,117
Mar 25, 9 AM $ 0.000577
-0.44%
$ 2.58 million $ 248,647
Mar 25, 8 AM $ 0.00058
-0.17%
$ 2.59 million $ 247,437
Mar 25, 7 AM $ 0.000581
+0.16%
$ 2.6 million $ 237,347