Adappter Token Historical Data

ADP Page 2
Download
Date Close Price change Market cap Trading volume
Apr 24, 7 PM $ 0.000586
-0.40%
$ 2.62 million $ 129,001
Apr 24, 6 PM $ 0.000589
+0.41%
$ 2.63 million $ 129,159
Apr 24, 5 PM $ 0.000586
+0.04%
$ 2.62 million $ 128,578
Apr 24, 4 PM $ 0.000586
-0.01%
$ 2.62 million $ 128,306
Apr 24, 3 PM $ 0.000586
+0.65%
$ 2.62 million $ 124,966
Apr 24, 2 PM $ 0.000583
-0.62%
$ 2.61 million $ 24,412
Apr 24, 1 PM $ 0.000586
-0.15%
$ 2.62 million $ 22,729
Apr 24, 12 PM $ 0.000587
+0.72%
$ 2.63 million $ 21,410
Apr 24, 11 AM $ 0.000583
+0.20%
$ 2.61 million $ 20,251
Apr 24, 10 AM $ 0.000582
+0.05%
$ 2.6 million $ 20,151
Apr 24, 9 AM $ 0.000581
-0.54%
$ 2.6 million $ 18,706
Apr 24, 8 AM $ 0.000585
+0.08%
$ 2.61 million $ 18,565
Apr 24, 7 AM $ 0.000584
+0.31%
$ 2.61 million $ 18,447
Apr 24, 6 AM $ 0.000582
-0.33%
$ 2.6 million $ 18,489
Apr 24, 5 AM $ 0.000584
-0.21%
$ 2.61 million $ 17,220
Apr 24, 4 AM $ 0.000585
+0.82%
$ 2.62 million $ 16,575
Apr 24, 3 AM $ 0.000581
-0.02%
$ 2.6 million $ 16,091
Apr 24, 2 AM $ 0.000581
-0.36%
$ 2.6 million $ 16,099
Apr 24, 1 AM $ 0.000583
-0.38%
$ 2.61 million $ 16,100
Apr 24, 12 AM $ 0.000585
-0.10%
$ 2.62 million $ 15,574
Apr 23, 11 PM $ 0.000586
+0.06%
$ 2.62 million $ 15,235
Apr 23, 10 PM $ 0.000585
+0.16%
$ 2.62 million $ 12,320
Apr 23, 9 PM $ 0.000584
+0.18%
$ 2.61 million $ 12,244
Apr 23, 8 PM $ 0.000583
+0.06%
$ 2.61 million $ 12,222
Apr 23, 7 PM $ 0.000583
-0.38%
$ 2.61 million $ 12,215
Apr 23, 6 PM $ 0.000585
+0.90%
$ 2.62 million $ 12,224
Apr 23, 5 PM $ 0.00058
-0.41%
$ 2.59 million $ 11,997
Apr 23, 4 PM $ 0.000582
+0.37%
$ 2.61 million $ 10,713
Apr 23, 3 PM $ 0.00058
-0.33%
$ 2.6 million $ 10,701
Apr 23, 2 PM $ 0.000582
-0.34%
$ 2.6 million $ 21,690
Apr 23, 1 PM $ 0.000584
+0.38%
$ 2.61 million $ 21,622
Apr 23, 12 PM $ 0.000582
+0.17%
$ 2.6 million $ 20,577
Apr 23, 11 AM $ 0.000581
-0.16%
$ 2.6 million $ 20,464
Apr 23, 10 AM $ 0.000582
-0.37%
$ 2.6 million $ 19,655
Apr 23, 9 AM $ 0.000584
+0.00%
$ 2.61 million $ 19,070
Apr 23, 8 AM $ 0.000584
+0.35%
$ 2.61 million $ 19,070
Apr 23, 7 AM $ 0.000582
-0.34%
$ 2.6 million $ 18,789
Apr 23, 6 AM $ 0.000584
+0.26%
$ 2.61 million $ 16,975
Apr 23, 5 AM $ 0.000583
-0.31%
$ 2.61 million $ 16,974
Apr 23, 4 AM $ 0.000585
+0.16%
$ 2.61 million $ 16,009
Apr 23, 3 AM $ 0.000584
-0.64%
$ 2.61 million $ 15,732
Apr 23, 2 AM $ 0.000587
-0.20%
$ 2.63 million $ 13,899
Apr 23, 1 AM $ 0.000589
+0.58%
$ 2.63 million $ 11,729
Apr 23, 12 AM $ 0.000585
-0.17%
$ 2.62 million $ 11,559
Apr 22, 11 PM $ 0.000586
-0.53%
$ 2.62 million $ 6,774
Apr 22, 10 PM $ 0.000589
+0.05%
$ 2.64 million $ 5,349
Apr 22, 9 PM $ 0.000589
+0.31%
$ 2.63 million $ 5,346
Apr 22, 8 PM $ 0.000587
+0.03%
$ 2.63 million $ 4,993
Apr 22, 7 PM $ 0.000587
+0.18%
$ 2.63 million $ 4,991
Apr 22, 6 PM $ 0.000586
-0.14%
$ 2.62 million $ 5,321