Adappter Token Historical Data

ADP Page 20
Download
Date Close Price change Market cap Trading volume
Mar 19, 5 AM $ 0.000555
+0.30%
$ 2.48 million $ 561,871
Mar 19, 4 AM $ 0.000553
+0.50%
$ 2.47 million $ 560,249
Mar 19, 3 AM $ 0.00055
-0.86%
$ 2.46 million $ 556,760
Mar 19, 2 AM $ 0.000555
+0.39%
$ 2.48 million $ 561,386
Mar 19, 1 AM $ 0.000553
+0.15%
$ 2.47 million $ 558,328
Mar 19, 12 AM $ 0.000552
+0.81%
$ 2.47 million $ 554,925
Mar 18, 11 PM $ 0.000548
+0.33%
$ 2.45 million $ 544,661
Mar 18, 10 PM $ 0.000546
-0.93%
$ 2.44 million $ 537,493
Mar 18, 9 PM $ 0.000551
-0.24%
$ 2.47 million $ 536,783
Mar 18, 8 PM $ 0.000552
-0.33%
$ 2.47 million $ 531,682
Mar 18, 7 PM $ 0.000554
-0.55%
$ 2.48 million $ 533,507
Mar 18, 6 PM $ 0.000558
-0.69%
$ 2.5 million $ 531,474
Mar 18, 5 PM $ 0.000562
+0.46%
$ 2.52 million $ 532,434
Mar 18, 4 PM $ 0.00056
-0.07%
$ 2.5 million $ 525,424
Mar 18, 3 PM $ 0.00056
-2.77%
$ 2.51 million $ 510,880
Mar 18, 2 PM $ 0.000576
+0.04%
$ 2.58 million $ 78,635
Mar 18, 1 PM $ 0.000576
-0.57%
$ 2.58 million $ 73,881
Mar 18, 12 PM $ 0.000579
-0.75%
$ 2.59 million $ 69,279
Mar 18, 11 AM $ 0.000584
-0.07%
$ 2.61 million $ 63,604
Mar 18, 10 AM $ 0.000584
-0.02%
$ 2.61 million $ 58,994
Mar 18, 9 AM $ 0.000584
-0.10%
$ 2.61 million $ 58,398
Mar 18, 8 AM $ 0.000585
+0.77%
$ 2.62 million $ 56,125
Mar 18, 7 AM $ 0.00058
-1.58%
$ 2.61 million $ 54,663
Mar 18, 6 AM $ 0.00059
+1.17%
$ 2.64 million $ 53,214
Mar 18, 5 AM $ 0.000583
-0.22%
$ 2.61 million $ 51,708
Mar 18, 4 AM $ 0.000584
-0.03%
$ 2.61 million $ 50,673
Mar 18, 3 AM $ 0.000584
-0.10%
$ 2.61 million $ 50,086
Mar 18, 2 AM $ 0.000585
+0.07%
$ 2.62 million $ 49,719
Mar 18, 1 AM $ 0.000584
+0.01%
$ 2.61 million $ 49,527
Mar 18, 12 AM $ 0.000584
-0.48%
$ 2.61 million $ 46,778
Mar 17, 11 PM $ 0.000587
+1.19%
$ 2.63 million $ 46,728
Mar 17, 10 PM $ 0.00058
+0.01%
$ 2.6 million $ 44,537
Mar 17, 9 PM $ 0.00058
+0.04%
$ 2.6 million $ 44,156
Mar 17, 8 PM $ 0.00058
+0.40%
$ 2.59 million $ 43,998
Mar 17, 7 PM $ 0.000578
-1.44%
$ 2.58 million $ 43,262
Mar 17, 6 PM $ 0.000586
+0.22%
$ 2.62 million $ 43,446
Mar 17, 5 PM $ 0.000585
+0.07%
$ 2.62 million $ 43,366
Mar 17, 4 PM $ 0.000584
+0.28%
$ 2.61 million $ 43,221
Mar 17, 3 PM $ 0.000583
+0.10%
$ 2.61 million $ 43,006
Mar 17, 2 PM $ 0.000582
+0.44%
$ 2.6 million $ 38,118
Mar 17, 1 PM $ 0.000579
+0.33%
$ 2.59 million $ 37,467
Mar 17, 12 PM $ 0.000578
-0.35%
$ 2.58 million $ 37,092
Mar 17, 11 AM $ 0.00058
+0.29%
$ 2.59 million $ 34,174
Mar 17, 10 AM $ 0.000578
-0.10%
$ 2.59 million $ 33,761
Mar 17, 9 AM $ 0.000578
-0.17%
$ 2.59 million $ 31,115
Mar 17, 8 AM $ 0.000579
+0.00%
$ 2.59 million $ 29,418
Mar 17, 7 AM $ 0.000579
-0.16%
$ 2.59 million $ 29,452
Mar 17, 6 AM $ 0.00058
-0.06%
$ 2.6 million $ 23,746
Mar 17, 5 AM $ 0.000581
-0.08%
$ 2.6 million $ 23,400
Mar 17, 4 AM $ 0.000581
+0.09%
$ 2.6 million $ 22,062