Adappter Token Historical Data

ADP Page 19
Download
Date Close Price change Market cap Trading volume
Mar 21, 6 AM $ 0.000541
-0.64%
$ 2.42 million $ 47,410
Mar 21, 5 AM $ 0.000544
+0.13%
$ 2.43 million $ 46,698
Mar 21, 4 AM $ 0.000543
-0.37%
$ 2.43 million $ 45,626
Mar 21, 3 AM $ 0.000545
+0.11%
$ 2.44 million $ 42,914
Mar 21, 2 AM $ 0.000545
+0.09%
$ 2.44 million $ 40,977
Mar 21, 1 AM $ 0.000549
+0.00%
$ 2.46 million $ 40,165
Mar 21, 12 AM $ 0.000549
+0.37%
$ 2.46 million $ 40,250
Mar 20, 11 PM $ 0.000547
-1.54%
$ 2.45 million $ 33,364
Mar 20, 10 PM $ 0.000556
+0.09%
$ 2.49 million $ 27,043
Mar 20, 9 PM $ 0.000555
+0.00%
$ 2.48 million $ 27,081
Mar 20, 8 PM $ 0.000555
+0.00%
$ 2.48 million $ 26,875
Mar 20, 7 PM $ 0.000555
+0.11%
$ 2.48 million $ 27,019
Mar 20, 6 PM $ 0.000554
+0.53%
$ 2.48 million $ 27,022
Mar 20, 5 PM $ 0.000551
-0.02%
$ 2.46 million $ 26,550
Mar 20, 4 PM $ 0.000551
-0.42%
$ 2.47 million $ 26,609
Mar 20, 3 PM $ 0.000553
-0.15%
$ 2.48 million $ 21,248
Mar 20, 2 PM $ 0.000554
+0.90%
$ 2.48 million $ 117,366
Mar 20, 1 PM $ 0.000549
-0.09%
$ 2.46 million $ 112,627
Mar 20, 12 PM $ 0.00055
+0.19%
$ 2.46 million $ 110,340
Mar 20, 11 AM $ 0.000549
+0.48%
$ 2.46 million $ 109,513
Mar 20, 10 AM $ 0.000546
-0.28%
$ 2.44 million $ 108,805
Mar 20, 9 AM $ 0.000548
-0.54%
$ 2.45 million $ 96,144
Mar 20, 8 AM $ 0.000551
-0.59%
$ 2.46 million $ 106,790
Mar 20, 7 AM $ 0.000554
+1.26%
$ 2.48 million $ 105,361
Mar 20, 6 AM $ 0.000547
-0.99%
$ 2.45 million $ 104,262
Mar 20, 5 AM $ 0.000553
+0.58%
$ 2.47 million $ 103,471
Mar 20, 4 AM $ 0.000549
+0.27%
$ 2.46 million $ 101,202
Mar 20, 3 AM $ 0.000548
-0.77%
$ 2.45 million $ 99,972
Mar 20, 2 AM $ 0.000552
+0.51%
$ 2.47 million $ 100,697
Mar 20, 1 AM $ 0.000549
+0.29%
$ 2.46 million $ 100,064
Mar 20, 12 AM $ 0.000548
+0.07%
$ 2.45 million $ 98,400
Mar 19, 11 PM $ 0.000547
-0.96%
$ 2.45 million $ 98,206
Mar 19, 10 PM $ 0.000553
+0.37%
$ 2.47 million $ 98,865
Mar 19, 9 PM $ 0.000551
+0.27%
$ 2.47 million $ 97,455
Mar 19, 8 PM $ 0.00055
-0.77%
$ 2.46 million $ 96,711
Mar 19, 7 PM $ 0.000554
+1.48%
$ 2.48 million $ 97,264
Mar 19, 6 PM $ 0.000546
-0.18%
$ 2.44 million $ 96,011
Mar 19, 5 PM $ 0.000547
+0.11%
$ 2.44 million $ 95,777
Mar 19, 4 PM $ 0.000546
+0.31%
$ 2.44 million $ 95,537
Mar 19, 3 PM $ 0.000544
-1.26%
$ 2.43 million $ 93,874
Mar 19, 2 PM $ 0.000551
+0.15%
$ 2.47 million $ 577,396
Mar 19, 1 PM $ 0.00055
+0.13%
$ 2.46 million $ 576,499
Mar 19, 12 PM $ 0.00055
+0.11%
$ 2.46 million $ 565,485
Mar 19, 11 AM $ 0.000549
-0.13%
$ 2.46 million $ 564,425
Mar 19, 10 AM $ 0.00055
+0.11%
$ 2.46 million $ 564,651
Mar 19, 9 AM $ 0.000549
+0.17%
$ 2.46 million $ 563,875
Mar 19, 8 AM $ 0.000548
+0.03%
$ 2.45 million $ 560,178
Mar 19, 7 AM $ 0.000548
-0.32%
$ 2.45 million $ 558,350
Mar 19, 6 AM $ 0.00055
-0.89%
$ 2.46 million $ 557,427
Mar 19, 5 AM $ 0.000555
+0.30%
$ 2.48 million $ 561,871