Adappter Token Historical Data

ADP Page 18
Download
Date Close Price change Market cap Trading volume
Apr 18, 2024 $ 0.00244
+0.30%
$ 7.36 million $ 245,663
Apr 17, 2024 $ 0.00243
-2.03%
$ 7.34 million $ 224,886
Apr 16, 2024 $ 0.00248
-3.94%
$ 7.49 million $ 397,974
Apr 15, 2024 $ 0.00258
-0.09%
$ 7.79 million $ 497,919
Apr 14, 2024 $ 0.00259
+6.00%
$ 7.8 million $ 626,962
Apr 13, 2024 $ 0.00244
-14.74%
$ 7.36 million $ 637,864
Apr 12, 2024 $ 0.00286
-20.98%
$ 8.63 million $ 1.28 million
Apr 11, 2024 $ 0.00362
-0.72%
$ 10.92 million $ 449,491
Apr 10, 2024 $ 0.00365
-2.95%
$ 11 million $ 545,585
Apr 9, 2024 $ 0.00376
-3.63%
$ 11.34 million $ 796,503
Apr 8, 2024 $ 0.0039
+6.55%
$ 11.76 million $ 1.74 million
Apr 7, 2024 $ 0.00366
-0.02%
$ 11.04 million $ 734,172
Apr 6, 2024 $ 0.00366
+0.29%
$ 11.04 million $ 476,029
Apr 5, 2024 $ 0.00365
-3.48%
$ 11.01 million $ 636,428
Apr 4, 2024 $ 0.00378
-0.71%
$ 11.41 million $ 1.19 million
Apr 3, 2024 $ 0.00381
-1.84%
$ 11.49 million $ 793,469
Apr 2, 2024 $ 0.00388
-7.41%
$ 11.71 million $ 993,484
Apr 1, 2024 $ 0.00419
-8.12%
$ 12.64 million $ 2.25 million
Mar 31, 2024 $ 0.00456
+2.71%
$ 13.76 million $ 7.6 million
Mar 30, 2024 $ 0.00444
+2.43%
$ 13.4 million $ 3 million
Mar 29, 2024 $ 0.00434
+6.97%
$ 13.08 million $ 2.72 million
Mar 28, 2024 $ 0.00405
+0.40%
$ 12.23 million $ 1.22 million
Mar 27, 2024 $ 0.00404
-1.96%
$ 12.18 million $ 1.22 million
Mar 26, 2024 $ 0.00412
+0.16%
$ 12.42 million $ 1.23 million
Mar 25, 2024 $ 0.00411
+3.41%
$ 12.4 million $ 1.9 million
Mar 24, 2024 $ 0.00398
+5.49%
$ 11.99 million $ 809,526
Mar 23, 2024 $ 0.00377
+2.33%
$ 11.37 million $ 581,669
Mar 22, 2024 $ 0.00368
-4.02%
$ 11.11 million $ 1.18 million
Mar 21, 2024 $ 0.00384
+5.76%
$ 11.58 million $ 1.33 million
Mar 20, 2024 $ 0.00363
+12.10%
$ 10.95 million $ 1.01 million
Mar 19, 2024 $ 0.00324
-17.41%
$ 9.76 million $ 1.48 million
Mar 18, 2024 $ 0.00392
-4.83%
$ 11.82 million $ 1.34 million
Mar 17, 2024 $ 0.00412
+7.61%
$ 12.42 million $ 1.49 million
Mar 16, 2024 $ 0.00383
-8.89%
$ 11.43 million $ 2.67 million
Mar 15, 2024 $ 0.0042
-7.28%
$ 12.54 million $ 3.66 million
Mar 14, 2024 $ 0.00453
-5.93%
$ 13.53 million $ 5.01 million
Mar 13, 2024 $ 0.00482
+1.30%
$ 14.38 million $ 9.19 million
Mar 12, 2024 $ 0.00476
-4.61%
$ 14.19 million $ 12.83 million
Mar 11, 2024 $ 0.00499
+24.91%
$ 14.88 million $ 15.48 million
Mar 10, 2024 $ 0.004
-1.65%
$ 11.93 million $ 10.8 million
Mar 9, 2024 $ 0.00406
+22.25%
$ 12.12 million $ 7.84 million
Mar 8, 2024 $ 0.00332
-2.62%
$ 9.92 million $ 1.78 million
Mar 7, 2024 $ 0.00341
+7.81%
$ 10.18 million $ 1.63 million
Mar 6, 2024 $ 0.00316
+4.46%
$ 9.45 million $ 1.3 million
Mar 5, 2024 $ 0.00303
-13.31%
$ 9.04 million $ 2.95 million
Mar 4, 2024 $ 0.00349
-5.34%
$ 10.42 million $ 3.93 million
Mar 3, 2024 $ 0.00368
+8.62%
$ 10.99 million $ 2.37 million
Mar 2, 2024 $ 0.00339
-11.83%
$ 8.17 million $ 3.27 million
Mar 1, 2024 $ 0.00384
+2.41%
$ 9.26 million $ 78.38 million
Feb 29, 2024 $ 0.00375
+11.25%
$ 9.05 million $ 80.01 million