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.

Adappter Token Historical Data

ADP Page 2
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Oct 17, 2 AM $0.000455
+0.00%
$2.03 million $8,892
Oct 17, 1 AM $0.000455
+0.00%
$2.03 million $8,877
Oct 17, 12 AM $0.000455
+0.03%
$2.03 million $8,877
Oct 16, 11 PM $0.000454
+1.29%
$2.03 million $8,707
Oct 16, 10 PM $0.000449
-1.20%
$2.01 million $5,398
Oct 16, 9 PM $0.000453
-2.03%
$2.03 million $4,298
Oct 16, 8 PM $0.000463
+0.02%
$2.07 million $2,022
Oct 16, 7 PM $0.000463
-0.02%
$2.07 million $2,021
Oct 16, 6 PM $0.000463
-0.03%
$2.07 million $1,784
Oct 16, 5 PM $0.000468
-0.53%
$2.09 million $1,729
Oct 16, 4 PM $0.000471
-0.34%
$2.1 million $1,663
Oct 16, 3 PM $0.000472
+0.61%
$2.11 million $1,259
Oct 16, 2 PM $0.000469
+0.03%
$2.1 million $36,828
Oct 16, 1 PM $0.000469
+0.95%
$2.1 million $36,805
Oct 16, 12 PM $0.000465
+0.22%
$2.08 million $34,740
Oct 16, 11 AM $0.000464
+0.61%
$2.08 million $34,189
Oct 16, 10 AM $0.000461
+1.58%
$2.06 million $33,667
Oct 16, 9 AM $0.000447
-0.72%
$2 million $29,192
Oct 16, 8 AM $0.000452
-1.06%
$2.02 million $26,718
Oct 16, 7 AM $0.000457
-0.50%
$2.05 million $24,400
Oct 16, 6 AM $0.000459
+0.11%
$2.05 million $24,146
Oct 16, 5 AM $0.000459
-0.90%
$2.05 million $23,937
Oct 16, 4 AM $0.000463
+0.03%
$2.07 million $23,036
Oct 16, 3 AM $0.000462
-0.02%
$2.07 million $22,997
Oct 16, 2 AM $0.000462
+0.11%
$2.07 million $23,008
Oct 16, 1 AM $0.000461
+1.47%
$2.06 million $22,955
Oct 16, 12 AM $0.000455
-0.34%
$2.04 million $2,510
Oct 15, 11 PM $0.000457
-1.54%
$2.04 million $2,121
Oct 15, 10 PM $0.000464
-0.01%
$2.08 million $2,132
Oct 15, 9 PM $0.000464
-0.45%
$2.08 million $1,871
Oct 15, 8 PM $0.000466
-0.02%
$2.08 million $1,593
Oct 15, 7 PM $0.000466
+0.06%
$2.08 million $1,223
Oct 15, 6 PM $0.000466
-0.02%
$2.08 million $1,223
Oct 15, 5 PM $0.000466
+0.05%
$2.08 million $1,227
Oct 15, 4 PM $0.000466
+0.02%
$2.08 million $1,226
Oct 15, 3 PM $0.000466
+1.03%
$2.08 million $1,159
Oct 15, 2 PM $0.000461
+1.31%
$2.06 million $29,278
Oct 15, 1 PM $0.000455
-0.65%
$2.04 million $28,601
Oct 15, 12 PM $0.000458
+0.45%
$2.05 million $27,503
Oct 15, 11 AM $0.000456
+0.65%
$2.04 million $22,522
Oct 15, 10 AM $0.000453
+3.20%
$2.03 million $22,200
Oct 15, 9 AM $0.000439
-0.16%
$1.96 million $12,307
Oct 15, 8 AM $0.00044
-0.87%
$1.97 million $11,941
Oct 15, 7 AM $0.000444
-0.35%
$1.98 million $10,520
Oct 15, 6 AM $0.000445
-0.51%
$1.99 million $10,002
Oct 15, 5 AM $0.000447
-0.16%
$2 million $8,983
Oct 15, 4 AM $0.000448
-0.95%
$2 million $8,528
Oct 15, 3 AM $0.000453
+0.23%
$2.02 million $7,532
Oct 15, 2 AM $0.000451
-0.01%
$2.02 million $6,844
Oct 15, 1 AM $0.000452
-0.39%
$2.02 million $5,188