Adappter Token Historical Data

ADP Page 19
Download
Date Close Price change Market cap Trading volume
Nov 9, 2023 $ 0.00164
-0.08%
$ 3.08 million $ 312,105
Nov 8, 2023 $ 0.00164
+0.90%
$ 3.08 million $ 325,324
Nov 7, 2023 $ 0.00162
-1.13%
$ 3.05 million $ 289,733
Nov 6, 2023 $ 0.00164
-0.31%
$ 3.09 million $ 366,587
Nov 5, 2023 $ 0.00165
-3.02%
$ 3.1 million $ 464,891
Nov 4, 2023 $ 0.0017
+2.58%
$ 3.19 million $ 169,684
Nov 3, 2023 $ 0.00166
+0.02%
$ 3.11 million $ 375,135
Nov 2, 2023 $ 0.00166
-1.42%
$ 3.12 million $ 1.16 million
Nov 1, 2023 $ 0.00168
+12.37%
$ 3.16 million $ 2.66 million
Oct 31, 2023 $ 0.0015
+1.39%
$ 2.81 million $ 237,715
Oct 30, 2023 $ 0.00148
+0.05%
$ 2.78 million $ 139,256
Oct 29, 2023 $ 0.00147
-0.09%
$ 2.77 million $ 174,772
Oct 28, 2023 $ 0.00148
+0.79%
$ 2.77 million $ 140,816
Oct 27, 2023 $ 0.00146
-1.71%
$ 2.75 million $ 177,836
Oct 26, 2023 $ 0.00149
+0.99%
$ 2.8 million $ 170,946
Oct 25, 2023 $ 0.00147
-2.53%
$ 2.77 million $ 306,182
Oct 24, 2023 $ 0.00151
+3.56%
$ 2.84 million $ 368,706
Oct 23, 2023 $ 0.00146
+1.43%
$ 2.75 million $ 342,167
Oct 22, 2023 $ 0.00144
-0.65%
$ 2.71 million $ 358,471
Oct 21, 2023 $ 0.00145
+4.98%
$ 2.73 million $ 157,279
Oct 20, 2023 $ 0.00138
-1.80%
$ 2.6 million $ 175,725
Oct 19, 2023 $ 0.0014
-5.19%
$ 2.64 million $ 261,589
Oct 18, 2023 $ 0.00148
-1.60%
$ 2.79 million $ 190,720
Oct 17, 2023 $ 0.00151
-0.72%
$ 2.83 million $ 280,927
Oct 16, 2023 $ 0.00152
+0.94%
$ 2.85 million $ 337,522
Oct 15, 2023 $ 0.00151
-7.71%
$ 2.83 million $ 429,105
Oct 14, 2023 $ 0.00163
+2.14%
$ 3.07 million $ 226,748
Oct 13, 2023 $ 0.0016
-0.62%
$ 3.01 million $ 450,360
Oct 12, 2023 $ 0.00161
-2.68%
$ 3.03 million $ 1.37 million
Oct 11, 2023 $ 0.00165
+4.81%
$ 3.11 million $ 1.03 million
Oct 10, 2023 $ 0.00157
+10.72%
$ 2.96 million $ 812,330
Oct 9, 2023 $ 0.00142
-11.37%
$ 2.67 million $ 395,075
Oct 8, 2023 $ 0.0016
+1.43%
$ 3.02 million $ 441,993
Oct 7, 2023 $ 0.00158
-4.22%
$ 2.97 million $ 403,395
Oct 6, 2023 $ 0.00165
+7.44%
$ 3.1 million $ 974,009
Oct 5, 2023 $ 0.00154
-29.47%
$ 2.88 million $ 5.14 million
Oct 4, 2023 $ 0.00218
+49.39%
$ 4.09 million $ 6.29 million
Oct 3, 2023 $ 0.00145
+8.16%
$ 2.72 million $ 644,142
Oct 2, 2023 $ 0.00134
-1.25%
$ 2.52 million $ 277,407
Oct 1, 2023 $ 0.00136
+1.81%
$ 2.55 million $ 581,415
Sep 30, 2023 $ 0.00133
+0.47%
$ 2.5 million $ 178,543
Sep 29, 2023 $ 0.00133
-4.11%
$ 2.49 million $ 186,699
Sep 28, 2023 $ 0.00138
-1.20%
$ 2.6 million $ 307,539
Sep 27, 2023 $ 0.0014
+0.28%
$ 2.63 million $ 262,771
Sep 26, 2023 $ 0.00141
-7.56%
$ 2.64 million $ 832,779
Sep 25, 2023 $ 0.00153
-3.47%
$ 2.87 million $ 592,335
Sep 24, 2023 $ 0.00158
-17.02%
$ 2.96 million $ 2.94 million
Sep 23, 2023 $ 0.00189
+31.30%
$ 3.55 million $ 2.27 million
Sep 22, 2023 $ 0.00147
+18.47%
$ 2.76 million $ 411,245
Sep 21, 2023 $ 0.00124
+1.51%
$ 2.33 million $ 264,171