Adappter Token Historical Data

ADP Page 21
Download
Date Close Price change Market cap Trading volume
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
Mar 17, 3 AM $ 0.00058
-0.20%
$ 2.59 million $ 18,917
Mar 17, 2 AM $ 0.000581
+0.38%
$ 2.6 million $ 18,188
Mar 17, 1 AM $ 0.000579
-0.32%
$ 2.59 million $ 17,374
Mar 17, 12 AM $ 0.000581
+0.56%
$ 2.6 million $ 17,381
Mar 16, 11 PM $ 0.000578
-0.01%
$ 2.58 million $ 11,975
Mar 16, 10 PM $ 0.000578
+0.16%
$ 2.58 million $ 10,825
Mar 16, 9 PM $ 0.000577
+0.44%
$ 2.58 million $ 10,806
Mar 16, 8 PM $ 0.000574
+1.93%
$ 2.57 million $ 10,868
Mar 16, 7 PM $ 0.000563
-2.85%
$ 2.52 million $ 10,375
Mar 16, 6 PM $ 0.00058
+1.14%
$ 2.59 million $ 10,188
Mar 16, 5 PM $ 0.000573
-0.19%
$ 2.56 million $ 10,059
Mar 16, 4 PM $ 0.000574
+0.18%
$ 2.57 million $ 10,062
Mar 16, 3 PM $ 0.000573
-0.35%
$ 2.56 million $ 10,075
Mar 16, 2 PM $ 0.000575
-0.22%
$ 2.57 million $ 55,317
Mar 16, 1 PM $ 0.000577
-0.07%
$ 2.58 million $ 55,756
Mar 16, 12 PM $ 0.000577
+1.07%
$ 2.58 million $ 55,289
Mar 16, 11 AM $ 0.000571
+0.74%
$ 2.55 million $ 51,361
Mar 16, 10 AM $ 0.000567
+0.55%
$ 2.53 million $ 47,257
Mar 16, 9 AM $ 0.000564
+0.03%
$ 2.52 million $ 28,306
Mar 16, 8 AM $ 0.000563
-0.51%
$ 2.52 million $ 28,033
Mar 16, 7 AM $ 0.000566
+0.39%
$ 2.53 million $ 28,058
Mar 16, 6 AM $ 0.000564
-0.02%
$ 2.52 million $ 24,756
Mar 16, 5 AM $ 0.000564
-0.48%
$ 2.52 million $ 24,699
Mar 16, 4 AM $ 0.000567
-0.05%
$ 2.54 million $ 24,256
Mar 16, 3 AM $ 0.000568
+0.64%
$ 2.54 million $ 23,833
Mar 16, 2 AM $ 0.000564
-0.54%
$ 2.52 million $ 23,508
Mar 16, 1 AM $ 0.000567
+0.21%
$ 2.53 million $ 22,973
Mar 16, 12 AM $ 0.000565
+0.35%
$ 2.53 million $ 22,100
Mar 15, 11 PM $ 0.000563
+0.30%
$ 2.52 million $ 22,022
Mar 15, 10 PM $ 0.000562
+0.07%
$ 2.51 million $ 21,221
Mar 15, 9 PM $ 0.000561
+0.23%
$ 2.51 million $ 19,300
Mar 15, 8 PM $ 0.00056
-0.11%
$ 2.51 million $ 19,211
Mar 15, 7 PM $ 0.000561
+0.48%
$ 2.51 million $ 19,271
Mar 15, 6 PM $ 0.000559
-0.94%
$ 2.5 million $ 19,068
Mar 15, 5 PM $ 0.000564
-0.13%
$ 2.52 million $ 15,967
Mar 15, 4 PM $ 0.000565
+0.05%
$ 2.53 million $ 16,011
Mar 15, 3 PM $ 0.000564
-0.75%
$ 2.52 million $ 15,473
Mar 15, 2 PM $ 0.000569
-0.82%
$ 2.54 million $ 43,484
Mar 15, 1 PM $ 0.000573
+0.26%
$ 2.57 million $ 38,027
Mar 15, 12 PM $ 0.000572
-0.86%
$ 2.56 million $ 37,351
Mar 15, 11 AM $ 0.000577
-0.27%
$ 2.58 million $ 36,107
Mar 15, 10 AM $ 0.000578
+1.09%
$ 2.59 million $ 30,533
Mar 15, 9 AM $ 0.000572
+0.84%
$ 2.56 million $ 29,533
Mar 15, 8 AM $ 0.000567
-0.86%
$ 2.54 million $ 25,001
Mar 15, 7 AM $ 0.000572
+0.03%
$ 2.56 million $ 22,503
Mar 15, 6 AM $ 0.000572
+2.27%
$ 2.56 million $ 21,733
Mar 15, 5 AM $ 0.00056
-0.57%
$ 2.5 million $ 20,338
Mar 15, 4 AM $ 0.000563
-2.41%
$ 2.52 million $ 20,129