Adappter Token Historical Data

ADP Page 22
Download
Date Close Price change Market cap Trading volume
Mar 15, 4 AM $ 0.000563
-2.41%
$ 2.52 million $ 20,129
Mar 15, 3 AM $ 0.000577
-0.50%
$ 2.58 million $ 18,954
Mar 15, 2 AM $ 0.00058
+0.67%
$ 2.59 million $ 18,687
Mar 15, 1 AM $ 0.000576
+0.27%
$ 2.58 million $ 18,525
Mar 15, 12 AM $ 0.000574
-0.63%
$ 2.57 million $ 14,517
Mar 14, 11 PM $ 0.000578
-0.97%
$ 2.58 million $ 13,997
Mar 14, 10 PM $ 0.000573
+0.04%
$ 2.56 million $ 13,772
Mar 14, 9 PM $ 0.000573
-3.46%
$ 2.56 million $ 13,833
Mar 14, 8 PM $ 0.000594
+2.42%
$ 2.66 million $ 13,866
Mar 14, 7 PM $ 0.000568
-0.72%
$ 2.54 million $ 13,595
Mar 14, 6 PM $ 0.000572
+0.15%
$ 2.56 million $ 13,529
Mar 14, 5 PM $ 0.000572
-0.18%
$ 2.56 million $ 13,617
Mar 14, 4 PM $ 0.000573
+0.02%
$ 2.56 million $ 13,174
Mar 14, 3 PM $ 0.000573
+1.96%
$ 2.56 million $ 12,776
Mar 14, 2 PM $ 0.000562
+0.94%
$ 2.51 million $ 360,600
Mar 14, 1 PM $ 0.000556
-0.07%
$ 2.49 million $ 356,802
Mar 14, 12 PM $ 0.000557
-0.84%
$ 2.49 million $ 356,052
Mar 14, 11 AM $ 0.000561
+0.03%
$ 2.51 million $ 355,441
Mar 14, 10 AM $ 0.000561
-0.50%
$ 2.51 million $ 351,216
Mar 14, 9 AM $ 0.000564
+0.32%
$ 2.52 million $ 352,761
Mar 14, 8 AM $ 0.000562
-0.43%
$ 2.52 million $ 349,196
Mar 14, 7 AM $ 0.000565
+0.03%
$ 2.53 million $ 348,995
Mar 14, 6 AM $ 0.000565
+0.92%
$ 2.53 million $ 345,880
Mar 14, 5 AM $ 0.000559
-0.61%
$ 2.5 million $ 341,096
Mar 14, 4 AM $ 0.000563
+1.63%
$ 2.52 million $ 341,486
Mar 14, 3 AM $ 0.000554
-1.13%
$ 2.48 million $ 322,757
Mar 14, 2 AM $ 0.00056
+0.69%
$ 2.51 million $ 331,283
Mar 14, 1 AM $ 0.000556
+0.44%
$ 2.49 million $ 319,173
Mar 14, 12 AM $ 0.000554
+0.28%
$ 2.48 million $ 314,556
Mar 13, 11 PM $ 0.000552
+0.97%
$ 2.47 million $ 308,544
Mar 13, 10 PM $ 0.000547
-0.10%
$ 2.45 million $ 304,413
Mar 13, 9 PM $ 0.000547
+0.41%
$ 2.45 million $ 303,095
Mar 13, 8 PM $ 0.000545
-0.01%
$ 2.44 million $ 301,846
Mar 13, 7 PM $ 0.000545
+0.44%
$ 2.44 million $ 298,903
Mar 13, 6 PM $ 0.000543
+0.04%
$ 2.43 million $ 296,780
Mar 13, 5 PM $ 0.000544
-0.76%
$ 2.43 million $ 305,044
Mar 13, 4 PM $ 0.000549
-0.69%
$ 2.46 million $ 302,104
Mar 13, 3 PM $ 0.000553
-1.71%
$ 2.48 million $ 294,949
Mar 13, 2 PM $ 0.000563
-0.09%
$ 2.52 million $ 49,879
Mar 13, 1 PM $ 0.000563
+0.01%
$ 2.52 million $ 49,948
Mar 13, 12 PM $ 0.000563
+0.72%
$ 2.52 million $ 47,301
Mar 13, 11 AM $ 0.000559
-0.59%
$ 2.5 million $ 44,647
Mar 13, 10 AM $ 0.000563
+0.34%
$ 2.52 million $ 42,843
Mar 13, 9 AM $ 0.000561
+0.74%
$ 2.51 million $ 38,467
Mar 13, 8 AM $ 0.000557
-0.14%
$ 2.49 million $ 30,772
Mar 13, 7 AM $ 0.000557
-0.15%
$ 2.49 million $ 28,501
Mar 13, 6 AM $ 0.000558
-0.09%
$ 2.5 million $ 27,791
Mar 13, 5 AM $ 0.000559
-0.44%
$ 2.5 million $ 26,433
Mar 13, 4 AM $ 0.000561
+0.17%
$ 2.51 million $ 25,921
Mar 13, 3 AM $ 0.00056
+0.60%
$ 2.51 million $ 24,929