Adappter Token Historical Data

ADP Page 17
Download
Date Close Price change Market cap Trading volume
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
Mar 25, 6 AM $ 0.00058
+0.50%
$ 2.59 million $ 230,222
Mar 25, 5 AM $ 0.000577
+0.02%
$ 2.58 million $ 226,837
Mar 25, 4 AM $ 0.000577
-0.24%
$ 2.58 million $ 224,750
Mar 25, 3 AM $ 0.000579
+0.05%
$ 2.59 million $ 207,850
Mar 25, 2 AM $ 0.000578
-1.49%
$ 2.59 million $ 197,124
Mar 25, 1 AM $ 0.000587
-0.26%
$ 2.63 million $ 189,521
Mar 25, 12 AM $ 0.000589
-0.20%
$ 2.63 million $ 181,836
Mar 24, 11 PM $ 0.00059
+0.49%
$ 2.64 million $ 175,623
Mar 24, 10 PM $ 0.000587
+1.19%
$ 2.63 million $ 173,699
Mar 24, 9 PM $ 0.00058
-0.45%
$ 2.6 million $ 128,234
Mar 24, 8 PM $ 0.000583
+0.83%
$ 2.61 million $ 119,404
Mar 24, 7 PM $ 0.000578
+0.27%
$ 2.59 million $ 114,970
Mar 24, 6 PM $ 0.000576
-0.70%
$ 2.58 million $ 107,338
Mar 24, 5 PM $ 0.00058
-0.22%
$ 2.6 million $ 100,902
Mar 24, 4 PM $ 0.000582
-1.06%
$ 2.6 million $ 95,454
Mar 24, 3 PM $ 0.000588
-0.75%
$ 2.63 million $ 92,901
Mar 24, 2 PM $ 0.000592
+0.17%
$ 2.65 million $ 2.83 million
Mar 24, 1 PM $ 0.000591
+1.50%
$ 2.65 million $ 2.81 million
Mar 24, 12 PM $ 0.000583
-0.44%
$ 2.61 million $ 2.76 million
Mar 24, 11 AM $ 0.000585
+0.31%
$ 2.62 million $ 2.75 million
Mar 24, 10 AM $ 0.000583
-4.38%
$ 2.61 million $ 2.7 million
Mar 24, 9 AM $ 0.00061
+0.32%
$ 2.73 million $ 2.77 million
Mar 24, 8 AM $ 0.000608
-0.32%
$ 2.72 million $ 2.74 million
Mar 24, 7 AM $ 0.00061
-2.12%
$ 2.73 million $ 2.71 million
Mar 24, 6 AM $ 0.000623
-0.94%
$ 2.79 million $ 2.73 million
Mar 24, 5 AM $ 0.000629
-0.31%
$ 2.82 million $ 2.73 million
Mar 24, 4 AM $ 0.000631
+0.29%
$ 2.82 million $ 2.68 million
Mar 24, 3 AM $ 0.000629
-0.23%
$ 2.82 million $ 2.49 million
Mar 24, 2 AM $ 0.000631
+0.36%
$ 2.82 million $ 2.4 million
Mar 24, 1 AM $ 0.000629
-0.02%
$ 2.81 million $ 2.32 million
Mar 24, 12 AM $ 0.000629
-1.55%
$ 2.81 million $ 2.13 million
Mar 23, 11 PM $ 0.000639
+0.57%
$ 2.86 million $ 2.1 million
Mar 23, 10 PM $ 0.000635
-2.35%
$ 2.84 million $ 2.01 million
Mar 23, 9 PM $ 0.00065
+12.00%
$ 2.91 million $ 1.72 million
Mar 23, 8 PM $ 0.000581
+0.11%
$ 2.6 million $ 1.4 million
Mar 23, 7 PM $ 0.00058
-0.31%
$ 2.59 million $ 1.38 million
Mar 23, 6 PM $ 0.000582
-5.72%
$ 2.6 million $ 1.37 million
Mar 23, 5 PM $ 0.000617
-0.09%
$ 2.76 million $ 1.4 million
Mar 23, 4 PM $ 0.000618
-8.09%
$ 2.76 million $ 1.35 million
Mar 23, 3 PM $ 0.000674
+10.29%
$ 3.01 million $ 1.11 million
Mar 23, 2 PM $ 0.000611
-3.46%
$ 2.73 million $ 5 million
Mar 23, 1 PM $ 0.000633
-1.17%
$ 2.83 million $ 5.08 million
Mar 23, 12 PM $ 0.00064
+0.70%
$ 2.86 million $ 5.1 million
Mar 23, 11 AM $ 0.000639
-0.50%
$ 2.86 million $ 4.85 million
Mar 23, 10 AM $ 0.000642
+3.78%
$ 2.87 million $ 4.61 million
Mar 23, 9 AM $ 0.000619
+0.17%
$ 2.77 million $ 4.23 million
Mar 23, 8 AM $ 0.000618
-6.97%
$ 2.76 million $ 4.07 million
Mar 23, 7 AM $ 0.000664
-2.59%
$ 2.97 million $ 4.16 million