Adappter Token Historical Data

ADP Page 19
Download
Date Close Price change Market cap Trading volume
Feb 28, 2024 $ 0.00337
+12.53%
$ 8.13 million $ 17.06 million
Feb 27, 2024 $ 0.003
+7.46%
$ 7.23 million $ 7.86 million
Feb 26, 2024 $ 0.00279
-2.65%
$ 6.72 million $ 18.16 million
Feb 25, 2024 $ 0.00287
+16.04%
$ 6.91 million $ 6.66 million
Feb 24, 2024 $ 0.00246
-9.27%
$ 5.69 million $ 1.57 million
Feb 23, 2024 $ 0.00272
-13.49%
$ 6.27 million $ 3.54 million
Feb 22, 2024 $ 0.00314
-6.45%
$ 7.26 million $ 34.81 million
Feb 21, 2024 $ 0.00337
+38.55%
$ 7.79 million $ 24.76 million
Feb 20, 2024 $ 0.00243
+8.75%
$ 5.62 million $ 2.86 million
Feb 19, 2024 $ 0.00224
+3.55%
$ 5.17 million $ 1.14 million
Feb 18, 2024 $ 0.00216
+1.68%
$ 4.99 million $ 401,774
Feb 17, 2024 $ 0.00212
+4.61%
$ 4.91 million $ 644,255
Feb 16, 2024 $ 0.00203
+0.17%
$ 4.69 million $ 423,648
Feb 15, 2024 $ 0.00203
-1.15%
$ 4.68 million $ 461,737
Feb 14, 2024 $ 0.00205
+2.26%
$ 4.74 million $ 508,051
Feb 13, 2024 $ 0.00201
+0.68%
$ 4.63 million $ 507,215
Feb 12, 2024 $ 0.00199
-1.20%
$ 4.6 million $ 558,316
Feb 11, 2024 $ 0.00202
+1.73%
$ 4.66 million $ 326,775
Feb 10, 2024 $ 0.00198
-1.03%
$ 4.38 million $ 606,949
Feb 9, 2024 $ 0.002
+1.75%
$ 4.43 million $ 1.07 million
Feb 8, 2024 $ 0.00197
-1.20%
$ 4.35 million $ 880,518
Feb 7, 2024 $ 0.00201
-3.32%
$ 4.44 million $ 1.79 million
Feb 6, 2024 $ 0.00208
+4.67%
$ 4.6 million $ 9.3 million
Feb 5, 2024 $ 0.00199
+8.53%
$ 4.39 million $ 786,040
Feb 4, 2024 $ 0.00183
-2.41%
$ 4.05 million $ 342,863
Feb 3, 2024 $ 0.00188
+6.49%
$ 4.15 million $ 872,642
Feb 2, 2024 $ 0.00176
-1.17%
$ 3.89 million $ 246,795
Feb 1, 2024 $ 0.00178
-2.84%
$ 3.94 million $ 360,902
Jan 31, 2024 $ 0.00183
+1.54%
$ 4.05 million $ 768,712
Jan 30, 2024 $ 0.00181
+3.10%
$ 3.99 million $ 471,986
Jan 29, 2024 $ 0.00175
-0.48%
$ 3.87 million $ 317,812
Jan 28, 2024 $ 0.00176
-1.03%
$ 3.89 million $ 477,951
Jan 27, 2024 $ 0.00178
+6.21%
$ 3.93 million $ 221,597
Jan 26, 2024 $ 0.00167
+1.04%
$ 3.7 million $ 142,899
Jan 25, 2024 $ 0.00166
-2.66%
$ 3.66 million $ 237,958
Jan 24, 2024 $ 0.0017
+2.62%
$ 3.76 million $ 305,616
Jan 23, 2024 $ 0.00166
-2.77%
$ 3.67 million $ 159,780
Jan 22, 2024 $ 0.00171
-3.48%
$ 3.77 million $ 235,182
Jan 21, 2024 $ 0.00177
+0.78%
$ 3.91 million $ 197,819
Jan 20, 2024 $ 0.00175
-2.49%
$ 3.88 million $ 230,273
Jan 19, 2024 $ 0.0018
-5.10%
$ 3.98 million $ 675,498
Jan 18, 2024 $ 0.0019
-4.85%
$ 4.19 million $ 298,675
Jan 17, 2024 $ 0.00199
+0.14%
$ 4.4 million $ 208,837
Jan 16, 2024 $ 0.00199
-1.05%
$ 4.4 million $ 203,127
Jan 15, 2024 $ 0.00201
-0.23%
$ 4.45 million $ 248,920
Jan 14, 2024 $ 0.00202
+1.67%
$ 4.46 million $ 434,507
Jan 13, 2024 $ 0.00198
-2.38%
$ 4.37 million $ 328,331
Jan 12, 2024 $ 0.00203
-0.31%
$ 4.48 million $ 442,312
Jan 11, 2024 $ 0.00204
+5.17%
$ 4.49 million $ 712,869
Jan 10, 2024 $ 0.00194
-1.07%
$ 4.27 million $ 487,591