Adappter Token Historical Data

ADP Page 18
Download
Date Close Price change Market cap Trading volume
Mar 23, 7 AM $ 0.000664
-2.59%
$ 2.97 million $ 4.16 million
Mar 23, 6 AM $ 0.000682
-2.49%
$ 3.05 million $ 4.1 million
Mar 23, 5 AM $ 0.000699
-8.83%
$ 3.13 million $ 3.9 million
Mar 23, 4 AM $ 0.000702
+7.49%
$ 3.14 million $ 2.63 million
Mar 23, 3 AM $ 0.000653
+3.30%
$ 2.92 million $ 2.18 million
Mar 23, 2 AM $ 0.000632
+3.32%
$ 2.83 million $ 1.53 million
Mar 23, 1 AM $ 0.000612
+1.94%
$ 2.74 million $ 1.39 million
Mar 23, 12 AM $ 0.0006
+1.52%
$ 2.68 million $ 1.25 million
Mar 22, 11 PM $ 0.000591
-7.17%
$ 2.64 million $ 1.06 million
Mar 22, 10 PM $ 0.000637
-0.46%
$ 2.85 million $ 966,191
Mar 22, 9 PM $ 0.00064
+8.21%
$ 2.86 million $ 538,296
Mar 22, 8 PM $ 0.000591
+4.30%
$ 2.64 million $ 110,365
Mar 22, 7 PM $ 0.000567
+0.09%
$ 2.53 million $ 40,707
Mar 22, 6 PM $ 0.000566
+0.29%
$ 2.53 million $ 39,680
Mar 22, 5 PM $ 0.000564
-0.67%
$ 2.53 million $ 35,602
Mar 22, 4 PM $ 0.000568
-0.60%
$ 2.54 million $ 25,678
Mar 22, 3 PM $ 0.000572
+1.09%
$ 2.56 million $ 19,481
Mar 22, 2 PM $ 0.000566
+1.37%
$ 2.53 million $ 226,774
Mar 22, 1 PM $ 0.000558
+0.19%
$ 2.5 million $ 214,580
Mar 22, 12 PM $ 0.000557
+1.16%
$ 2.49 million $ 210,593
Mar 22, 11 AM $ 0.00055
-1.34%
$ 2.46 million $ 198,353
Mar 22, 10 AM $ 0.000558
+0.64%
$ 2.5 million $ 210,840
Mar 22, 9 AM $ 0.000554
-1.12%
$ 2.48 million $ 196,287
Mar 22, 8 AM $ 0.00056
-0.03%
$ 2.5 million $ 196,330
Mar 22, 7 AM $ 0.00056
+0.23%
$ 2.51 million $ 194,883
Mar 22, 6 AM $ 0.000559
-0.50%
$ 2.5 million $ 191,641
Mar 22, 5 AM $ 0.000562
+0.68%
$ 2.51 million $ 169,824
Mar 22, 4 AM $ 0.000558
-1.25%
$ 2.5 million $ 84,956
Mar 22, 3 AM $ 0.000565
+3.27%
$ 2.53 million $ 74,735
Mar 22, 2 AM $ 0.000547
+0.81%
$ 2.45 million $ 28,568
Mar 22, 1 AM $ 0.000542
-0.17%
$ 2.43 million $ 27,447
Mar 22, 12 AM $ 0.000543
-0.39%
$ 2.43 million $ 27,358
Mar 21, 11 PM $ 0.000545
-0.05%
$ 2.44 million $ 25,579
Mar 21, 10 PM $ 0.000546
-0.01%
$ 2.44 million $ 25,447
Mar 21, 9 PM $ 0.000546
+0.40%
$ 2.44 million $ 25,360
Mar 21, 8 PM $ 0.000543
-0.01%
$ 2.43 million $ 19,983
Mar 21, 7 PM $ 0.000544
+0.69%
$ 2.43 million $ 19,891
Mar 21, 6 PM $ 0.000539
+0.47%
$ 2.41 million $ 19,701
Mar 21, 5 PM $ 0.000537
-0.94%
$ 2.4 million $ 18,082
Mar 21, 4 PM $ 0.000543
+0.75%
$ 2.43 million $ 14,769
Mar 21, 3 PM $ 0.000538
-0.71%
$ 2.41 million $ 14,537
Mar 21, 2 PM $ 0.000542
-0.23%
$ 2.43 million $ 53,645
Mar 21, 1 PM $ 0.000544
-1.33%
$ 2.43 million $ 52,555
Mar 21, 12 PM $ 0.000551
+0.25%
$ 2.46 million $ 50,822
Mar 21, 11 AM $ 0.00055
-0.04%
$ 2.46 million $ 49,956
Mar 21, 10 AM $ 0.00055
+0.72%
$ 2.46 million $ 49,902
Mar 21, 9 AM $ 0.000546
+0.19%
$ 2.44 million $ 49,636
Mar 21, 8 AM $ 0.000545
+0.34%
$ 2.44 million $ 47,760
Mar 21, 7 AM $ 0.000543
+0.43%
$ 2.43 million $ 47,077
Mar 21, 6 AM $ 0.000541
-0.64%
$ 2.42 million $ 47,410