Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Adappter Token Historical Data

ADP Page 17
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Sep 16, 8 AM $0.000507
+1.37%
$2.27 million $63,834
Sep 16, 7 AM $0.0005
+0.21%
$2.24 million $62,864
Sep 16, 6 AM $0.000499
-0.40%
$2.23 million $60,974
Sep 16, 5 AM $0.000501
-0.25%
$2.24 million $59,481
Sep 16, 4 AM $0.000502
+0.43%
$2.25 million $52,506
Sep 16, 3 AM $0.0005
-1.58%
$2.24 million $49,300
Sep 16, 2 AM $0.000508
-1.53%
$2.27 million $45,241
Sep 16, 1 AM $0.000516
+1.29%
$2.31 million $44,645
Sep 16, 12 AM $0.000509
+2.12%
$2.28 million $43,906
Sep 15, 11 PM $0.000499
-0.23%
$2.23 million $36,843
Sep 15, 10 PM $0.000507
+0.58%
$2.27 million $34,427
Sep 15, 9 PM $0.000508
-3.83%
$2.27 million $21,889
Sep 15, 8 PM $0.000524
-1.30%
$2.34 million $16,624
Sep 15, 7 PM $0.000531
+0.23%
$2.37 million $16,140
Sep 15, 6 PM $0.000529
-3.27%
$2.37 million $15,733
Sep 15, 5 PM $0.000547
+0.00%
$2.45 million $11,016
Sep 15, 4 PM $0.000535
-2.19%
$2.39 million $10,422
Sep 15, 3 PM $0.000541
+0.74%
$2.42 million $9,330
Sep 15, 2 PM $0.000537
-0.10%
$2.4 million $243,145
Sep 15, 1 PM $0.000537
-3.63%
$2.4 million $235,695
Sep 15, 12 PM $0.000558
+1.45%
$2.49 million $224,581
Sep 15, 11 AM $0.00055
+1.63%
$2.46 million $210,927
Sep 15, 10 AM $0.000541
+1.63%
$2.42 million $188,180
Sep 15, 9 AM $0.000532
+0.72%
$2.38 million $184,423
Sep 15, 8 AM $0.000528
+2.88%
$2.36 million $178,223
Sep 15, 7 AM $0.000514
-3.07%
$2.3 million $161,967
Sep 15, 6 AM $0.00053
+1.89%
$2.37 million $165,079
Sep 15, 5 AM $0.00052
-2.44%
$2.33 million $158,346
Sep 15, 4 AM $0.000533
+1.44%
$2.38 million $162,131
Sep 15, 3 AM $0.000525
+1.06%
$2.35 million $159,685
Sep 15, 2 AM $0.00052
-0.37%
$2.33 million $155,278
Sep 15, 1 AM $0.000522
-0.14%
$2.33 million $155,855
Sep 15, 12 AM $0.000523
-3.52%
$2.34 million $156,004
Sep 14, 11 PM $0.000542
-0.79%
$2.42 million $157,976
Sep 14, 10 PM $0.000546
+0.02%
$2.44 million $154,587
Sep 14, 9 PM $0.000546
+1.75%
$2.44 million $133,194
Sep 14, 8 PM $0.000536
-0.29%
$2.4 million $123,606
Sep 14, 7 PM $0.000538
+2.93%
$2.41 million $123,759
Sep 14, 6 PM $0.000523
-1.69%
$2.34 million $119,808
Sep 14, 5 PM $0.000532
+1.15%
$2.38 million $121,853
Sep 14, 4 PM $0.000526
-2.88%
$2.35 million $115,077
Sep 14, 3 PM $0.000541
+1.76%
$2.42 million $111,754
Sep 14, 2 PM $0.000532
+1.81%
$2.38 million $88,013
Sep 14, 1 PM $0.000519
+2.05%
$2.32 million $65,300
Sep 14, 12 PM $0.000509
+2.00%
$2.28 million $49,111
Sep 14, 11 AM $0.000512
+3.97%
$2.29 million $32,230
Sep 14, 10 AM $0.000492
-0.53%
$2.2 million $20,998
Sep 14, 9 AM $0.000495
+1.08%
$2.21 million $20,507
Sep 14, 8 AM $0.00049
+1.04%
$2.19 million $16,073
Sep 14, 7 AM $0.000487
+0.17%
$2.18 million $14,270