Adappter Token Historical Data

ADP Page 17
Download
Date Close Price change Market cap Trading volume
Jun 7, 2024 $ 0.00274
-11.15%
$ 8.28 million $ 244,758
Jun 6, 2024 $ 0.00309
-2.95%
$ 9.32 million $ 129,885
Jun 5, 2024 $ 0.00318
-0.54%
$ 9.6 million $ 183,078
Jun 4, 2024 $ 0.0032
+3.76%
$ 9.65 million $ 182,175
Jun 3, 2024 $ 0.00308
-7.76%
$ 9.3 million $ 432,530
Jun 2, 2024 $ 0.00334
-1.36%
$ 10.08 million $ 683,200
Jun 1, 2024 $ 0.00339
+3.34%
$ 10.22 million $ 579,512
May 31, 2024 $ 0.00328
-1.77%
$ 9.89 million $ 783,402
May 30, 2024 $ 0.00334
-0.52%
$ 10.07 million $ 3.62 million
May 29, 2024 $ 0.00336
+8.67%
$ 10.12 million $ 2.66 million
May 28, 2024 $ 0.00309
+4.13%
$ 9.31 million $ 3.29 million
May 27, 2024 $ 0.00297
+13.75%
$ 8.95 million $ 1.48 million
May 26, 2024 $ 0.00261
+0.35%
$ 7.86 million $ 90,853
May 25, 2024 $ 0.0026
-1.67%
$ 7.84 million $ 253,978
May 24, 2024 $ 0.00264
-3.00%
$ 7.97 million $ 577,887
May 23, 2024 $ 0.00272
-5.12%
$ 8.22 million $ 1.46 million
May 22, 2024 $ 0.00287
-1.36%
$ 8.66 million $ 3.77 million
May 21, 2024 $ 0.00291
+16.59%
$ 8.78 million $ 3.04 million
May 20, 2024 $ 0.0025
+3.21%
$ 7.53 million $ 215,407
May 19, 2024 $ 0.00242
-1.09%
$ 7.3 million $ 241,536
May 18, 2024 $ 0.00245
-2.19%
$ 7.38 million $ 357,371
May 17, 2024 $ 0.0025
+2.05%
$ 7.54 million $ 194,254
May 16, 2024 $ 0.00245
-0.80%
$ 7.39 million $ 219,892
May 15, 2024 $ 0.00247
+1.75%
$ 7.45 million $ 226,733
May 14, 2024 $ 0.00243
-2.07%
$ 7.32 million $ 246,828
May 13, 2024 $ 0.00248
-4.09%
$ 7.48 million $ 302,180
May 12, 2024 $ 0.00259
-2.36%
$ 7.8 million $ 217,339
May 11, 2024 $ 0.00265
-2.04%
$ 7.98 million $ 208,540
May 10, 2024 $ 0.0027
-2.74%
$ 8.15 million $ 302,624
May 9, 2024 $ 0.00278
-1.49%
$ 8.38 million $ 722,253
May 8, 2024 $ 0.00282
+3.09%
$ 8.51 million $ 795,088
May 7, 2024 $ 0.00274
+6.31%
$ 8.25 million $ 587,144
May 6, 2024 $ 0.00257
-2.97%
$ 7.76 million $ 344,320
May 5, 2024 $ 0.00265
+2.17%
$ 8 million $ 212,294
May 4, 2024 $ 0.0026
+2.88%
$ 7.83 million $ 252,176
May 3, 2024 $ 0.00252
+5.50%
$ 7.61 million $ 188,974
May 2, 2024 $ 0.00239
+0.87%
$ 7.21 million $ 267,043
May 1, 2024 $ 0.00236
-4.43%
$ 7.15 million $ 538,522
Apr 30, 2024 $ 0.00247
-5.47%
$ 7.46 million $ 309,242
Apr 29, 2024 $ 0.00262
-1.53%
$ 7.89 million $ 306,020
Apr 28, 2024 $ 0.00266
+0.36%
$ 8.01 million $ 328,940
Apr 27, 2024 $ 0.00265
+0.96%
$ 7.98 million $ 461,197
Apr 26, 2024 $ 0.00262
+0.11%
$ 7.9 million $ 320,097
Apr 25, 2024 $ 0.00262
-2.35%
$ 7.9 million $ 321,611
Apr 24, 2024 $ 0.00268
-1.29%
$ 8.09 million $ 343,481
Apr 23, 2024 $ 0.00272
-2.63%
$ 8.19 million $ 585,312
Apr 22, 2024 $ 0.00279
+4.12%
$ 8.41 million $ 305,605
Apr 21, 2024 $ 0.00268
+0.45%
$ 8.08 million $ 224,509
Apr 20, 2024 $ 0.00267
+8.26%
$ 8.04 million $ 277,517
Apr 19, 2024 $ 0.00246
+0.98%
$ 7.43 million $ 309,994