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 18
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Sep 14, 7 AM $0.000487
+0.17%
$2.18 million $14,270
Sep 14, 6 AM $0.000486
-0.17%
$2.18 million $13,967
Sep 14, 5 AM $0.000486
-1.28%
$2.17 million $13,655
Sep 14, 4 AM $0.000492
+0.07%
$2.2 million $11,648
Sep 14, 3 AM $0.000492
+0.11%
$2.2 million $11,641
Sep 14, 2 AM $0.000491
-0.08%
$2.2 million $10,095
Sep 14, 1 AM $0.000492
+0.51%
$2.2 million $9,881
Sep 14, 12 AM $0.000489
-0.45%
$2.19 million $9,351
Sep 13, 11 PM $0.000492
-1.12%
$2.2 million $6,753
Sep 13, 10 PM $0.000499
-0.95%
$2.23 million $5,490
Sep 13, 9 PM $0.000504
-0.15%
$2.26 million $4,248
Sep 13, 8 PM $0.000504
-0.18%
$2.26 million $3,986
Sep 13, 7 PM $0.000505
+0.00%
$2.26 million $3,975
Sep 13, 6 PM $0.000499
+2.68%
$2.23 million $3,611
Sep 13, 5 PM $0.000486
+0.00%
$2.18 million $2,750
Sep 13, 4 PM $0.000486
-1.84%
$2.18 million $2,750
Sep 13, 3 PM $0.000495
-0.36%
$2.22 million $1,514
Sep 13, 2 PM $0.000499
+3.09%
$2.23 million $219,086
Sep 13, 1 PM $0.00049
-0.99%
$2.19 million $204,907
Sep 13, 12 PM $0.000495
-0.26%
$2.21 million $196,391
Sep 13, 11 AM $0.000496
-1.26%
$2.22 million $193,224
Sep 13, 10 AM $0.000503
+0.01%
$2.25 million $195,636
Sep 13, 9 AM $0.000498
+1.32%
$2.23 million $193,690
Sep 13, 8 AM $0.000492
+0.14%
$2.2 million $190,695
Sep 13, 7 AM $0.000491
-0.89%
$2.2 million $187,590
Sep 13, 6 AM $0.000496
+0.00%
$2.22 million $187,786
Sep 13, 5 AM $0.000503
+1.58%
$2.25 million $189,498
Sep 13, 4 AM $0.000495
+1.11%
$2.22 million $183,829
Sep 13, 3 AM $0.000495
+0.42%
$2.22 million $182,937
Sep 13, 2 AM $0.000495
+1.42%
$2.22 million $176,246
Sep 13, 1 AM $0.000485
-0.35%
$2.17 million $171,244
Sep 13, 12 AM $0.000486
-1.12%
$2.18 million $168,984
Sep 12, 11 PM $0.000494
-2.21%
$2.21 million $169,144
Sep 12, 10 PM $0.000506
+0.03%
$2.26 million $172,167
Sep 12, 9 PM $0.000503
-0.52%
$2.25 million $169,623
Sep 12, 8 PM $0.000507
+1.52%
$2.27 million $170,563
Sep 12, 7 PM $0.000499
-0.18%
$2.23 million $167,545
Sep 12, 6 PM $0.0005
+0.54%
$2.24 million $166,818
Sep 12, 5 PM $0.000498
-0.31%
$2.23 million $165,849
Sep 12, 4 PM $0.000499
-0.81%
$2.23 million $164,565
Sep 12, 3 PM $0.000503
+1.61%
$2.25 million $163,030
Sep 12, 2 PM $0.000495
-0.03%
$2.22 million $167,132
Sep 12, 1 PM $0.000495
-0.23%
$2.22 million $166,979
Sep 12, 12 PM $0.000496
+2.08%
$2.22 million $165,466
Sep 12, 11 AM $0.000486
+0.03%
$2.18 million $158,185
Sep 12, 10 AM $0.000486
-0.23%
$2.17 million $154,457
Sep 12, 9 AM $0.000487
-0.58%
$2.18 million $153,952
Sep 12, 8 AM $0.00049
-0.25%
$2.19 million $151,879
Sep 12, 7 AM $0.000491
+0.48%
$2.2 million $152,038
Sep 12, 6 AM $0.000489
-0.61%
$2.19 million $150,867