Adappter Token Historical Data

ADP Page 20
Download
Date Close Price change Market cap Trading volume
Jan 9, 2024 $ 0.00196
-10.27%
$ 4.32 million $ 451,350
Jan 8, 2024 $ 0.00218
-2.74%
$ 4.81 million $ 485,722
Jan 7, 2024 $ 0.00224
-7.89%
$ 4.95 million $ 1.24 million
Jan 6, 2024 $ 0.00244
+2.55%
$ 5.37 million $ 1.17 million
Jan 5, 2024 $ 0.00238
+14.83%
$ 5.24 million $ 1.22 million
Jan 4, 2024 $ 0.00207
-5.72%
$ 4.56 million $ 180,015
Jan 3, 2024 $ 0.00219
-5.33%
$ 4.84 million $ 377,313
Jan 2, 2024 $ 0.00232
+1.60%
$ 5.11 million $ 283,148
Jan 1, 2024 $ 0.00228
-0.15%
$ 5.03 million $ 71,532
Dec 31, 2023 $ 0.00228
-0.63%
$ 5.04 million $ 350,788
Dec 30, 2023 $ 0.00229
-1.92%
$ 5.06 million $ 156,824
Dec 29, 2023 $ 0.00234
+1.99%
$ 5.16 million $ 261,606
Dec 28, 2023 $ 0.00229
-3.90%
$ 5.06 million $ 486,184
Dec 27, 2023 $ 0.00239
-8.55%
$ 5.26 million $ 699,272
Dec 26, 2023 $ 0.00261
+0.07%
$ 5.76 million $ 2.03 million
Dec 25, 2023 $ 0.00261
+0.28%
$ 5.75 million $ 360,168
Dec 24, 2023 $ 0.0026
-10.02%
$ 5.73 million $ 615,687
Dec 23, 2023 $ 0.00289
+7.45%
$ 6.37 million $ 1.72 million
Dec 22, 2023 $ 0.00267
-1.43%
$ 5.9 million $ 1.76 million
Dec 21, 2023 $ 0.00271
-1.23%
$ 5.98 million $ 604,377
Dec 20, 2023 $ 0.00274
-10.71%
$ 6.06 million $ 1.08 million
Dec 19, 2023 $ 0.00307
+8.30%
$ 6.78 million $ 2.36 million
Dec 18, 2023 $ 0.00284
-0.24%
$ 6.26 million $ 7.86 million
Dec 17, 2023 $ 0.00285
+22.28%
$ 6.28 million $ 3.71 million
Dec 16, 2023 $ 0.00233
+6.92%
$ 4.55 million $ 1.54 million
Dec 15, 2023 $ 0.00218
+9.23%
$ 4.26 million $ 632,835
Dec 14, 2023 $ 0.002
-1.33%
$ 3.91 million $ 189,652
Dec 13, 2023 $ 0.00203
+4.30%
$ 3.96 million $ 310,099
Dec 12, 2023 $ 0.00194
-0.42%
$ 3.8 million $ 369,085
Dec 11, 2023 $ 0.00195
-8.71%
$ 3.82 million $ 962,275
Dec 10, 2023 $ 0.00214
+5.97%
$ 4.18 million $ 493,664
Dec 9, 2023 $ 0.00202
+0.27%
$ 3.94 million $ 1.14 million
Dec 8, 2023 $ 0.00201
+5.79%
$ 3.93 million $ 1.56 million
Dec 7, 2023 $ 0.0019
+18.82%
$ 3.72 million $ 1.75 million
Dec 6, 2023 $ 0.0016
+0.66%
$ 3.13 million $ 240,175
Dec 5, 2023 $ 0.00158
+2.44%
$ 3.1 million $ 339,149
Dec 4, 2023 $ 0.00155
+0.93%
$ 3.02 million $ 242,394
Dec 3, 2023 $ 0.00153
-0.61%
$ 3 million $ 259,121
Dec 2, 2023 $ 0.00154
+0.55%
$ 3.02 million $ 129,795
Dec 1, 2023 $ 0.00153
-0.87%
$ 3 million $ 214,092
Nov 30, 2023 $ 0.00155
-2.05%
$ 3.03 million $ 270,672
Nov 29, 2023 $ 0.00158
-0.34%
$ 3.09 million $ 175,478
Nov 28, 2023 $ 0.00158
-1.91%
$ 3.1 million $ 187,152
Nov 27, 2023 $ 0.00161
-1.80%
$ 3.16 million $ 302,455
Nov 26, 2023 $ 0.00164
-0.91%
$ 3.22 million $ 159,483
Nov 25, 2023 $ 0.00166
+3.00%
$ 3.13 million $ 465,223
Nov 24, 2023 $ 0.00161
-0.11%
$ 3.03 million $ 293,284
Nov 23, 2023 $ 0.00161
+0.04%
$ 3.04 million $ 528,132
Nov 22, 2023 $ 0.00161
+0.64%
$ 3.04 million $ 139,679
Nov 21, 2023 $ 0.0016
-0.77%
$ 3.02 million $ 205,403