Adappter Token Historical Data

ADP Page 20
Download
Date Close Price change Market cap Trading volume
Sep 20, 2023 $ 0.00122
-16.21%
$ 2.28 million $ 530,348
Sep 19, 2023 $ 0.00146
+24.20%
$ 2.74 million $ 622,079
Sep 18, 2023 $ 0.00118
+0.98%
$ 2.21 million $ 184,409
Sep 17, 2023 $ 0.00117
-4.12%
$ 2.19 million $ 137,506
Sep 16, 2023 $ 0.00122
+2.20%
$ 2.28 million $ 262,187
Sep 15, 2023 $ 0.00119
+1.31%
$ 2.23 million $ 189,411
Sep 14, 2023 $ 0.00117
+3.11%
$ 2.2 million $ 176,750
Sep 13, 2023 $ 0.00114
-1.98%
$ 2.14 million $ 172,598
Sep 12, 2023 $ 0.00116
-1.41%
$ 2.18 million $ 234,142
Sep 11, 2023 $ 0.00118
-3.42%
$ 2.21 million $ 351,107
Sep 10, 2023 $ 0.00122
-0.80%
$ 2.29 million $ 133,980
Sep 9, 2023 $ 0.00123
-0.57%
$ 2.31 million $ 79,526
Sep 8, 2023 $ 0.00124
-1.73%
$ 2.32 million $ 130,439
Sep 7, 2023 $ 0.00126
-0.15%
$ 2.36 million $ 124,448
Sep 6, 2023 $ 0.00126
+1.02%
$ 2.37 million $ 118,164
Sep 5, 2023 $ 0.00125
-2.93%
$ 2.34 million $ 148,466
Sep 4, 2023 $ 0.00129
-1.46%
$ 2.41 million $ 235,282
Sep 3, 2023 $ 0.00131
-3.99%
$ 2.45 million $ 145,181
Sep 2, 2023 $ 0.00136
-0.08%
$ 2.55 million $ 151,879
Sep 1, 2023 $ 0.00136
-2.53%
$ 2.55 million $ 250,987
Aug 31, 2023 $ 0.00139
-5.10%
$ 2.62 million $ 186,818
Aug 30, 2023 $ 0.00147
-0.28%
$ 2.76 million $ 267,953
Aug 29, 2023 $ 0.00147
-2.49%
$ 2.76 million $ 603,999
Aug 28, 2023 $ 0.00151
+2.76%
$ 2.84 million $ 1.36 million
Aug 27, 2023 $ 0.00147
-2.29%
$ 2.76 million $ 351,561
Aug 26, 2023 $ 0.00151
+0.41%
$ 2.72 million $ 346,254
Aug 25, 2023 $ 0.0015
-1.20%
$ 2.71 million $ 505,697
Aug 24, 2023 $ 0.00152
-1.58%
$ 2.74 million $ 861,851
Aug 23, 2023 $ 0.00154
+5.64%
$ 2.78 million $ 890,375
Aug 22, 2023 $ 0.00146
-1.06%
$ 2.63 million $ 435,681
Aug 21, 2023 $ 0.00148
-3.12%
$ 2.66 million $ 584,326
Aug 20, 2023 $ 0.00152
+0.28%
$ 2.75 million $ 446,077
Aug 19, 2023 $ 0.00152
-6.99%
$ 2.74 million $ 490,240
Aug 18, 2023 $ 0.00163
-3.33%
$ 2.95 million $ 688,232
Aug 17, 2023 $ 0.00169
-7.17%
$ 3.05 million $ 1.21 million
Aug 16, 2023 $ 0.00182
-2.63%
$ 3.28 million $ 622,173
Aug 15, 2023 $ 0.00187
-0.14%
$ 3.37 million $ 1.21 million
Aug 14, 2023 $ 0.00187
-0.97%
$ 3.38 million $ 994,603
Aug 13, 2023 $ 0.00189
-0.03%
$ 3.41 million $ 1.33 million
Aug 12, 2023 $ 0.00189
+0.52%
$ 3.41 million $ 969,207
Aug 11, 2023 $ 0.00188
+2.05%
$ 3.39 million $ 1.02 million
Aug 10, 2023 $ 0.00184
-2.14%
$ 3.32 million $ 838,569
Aug 9, 2023 $ 0.00187
-2.25%
$ 3.38 million $ 925,957
Aug 8, 2023 $ 0.00192
-2.32%
$ 3.46 million $ 914,457
Aug 7, 2023 $ 0.00196
+2.21%
$ 3.54 million $ 1.14 million
Aug 6, 2023 $ 0.00192
+0.41%
$ 3.46 million $ 1.27 million
Aug 5, 2023 $ 0.00191
-1.87%
$ 3.45 million $ 1.49 million
Aug 4, 2023 $ 0.00195
-0.91%
$ 3.53 million $ 646,777
Aug 3, 2023 $ 0.00197
+1.78%
$ 3.56 million $ 1.27 million
Aug 2, 2023 $ 0.00194
-3.27%
$ 3.5 million $ 1.11 million