Adappter Token Historical Data

ADP Page 23
Download
Date Close Price change Market cap Trading volume
Apr 24, 2023 $ 0.00436
-1.56%
$ 7.46 million $ 1.06 million
Apr 23, 2023 $ 0.00443
-4.14%
$ 7.58 million $ 1.1 million
Apr 22, 2023 $ 0.00462
-0.82%
$ 7.91 million $ 1.23 million
Apr 21, 2023 $ 0.00465
-13.91%
$ 7.95 million $ 1.4 million
Apr 20, 2023 $ 0.0054
+0.53%
$ 9.27 million $ 1.5 million
Apr 19, 2023 $ 0.00537
-6.99%
$ 9.22 million $ 936,459
Apr 18, 2023 $ 0.00577
-1.76%
$ 9.92 million $ 1.21 million
Apr 17, 2023 $ 0.00587
-4.43%
$ 10.09 million $ 1.47 million
Apr 16, 2023 $ 0.00614
-1.02%
$ 10.55 million $ 1.45 million
Apr 15, 2023 $ 0.0062
+0.20%
$ 10.66 million $ 1.42 million
Apr 14, 2023 $ 0.00619
+0.06%
$ 10.64 million $ 1.56 million
Apr 13, 2023 $ 0.00619
-2.15%
$ 10.62 million $ 1.44 million
Apr 12, 2023 $ 0.00632
+0.25%
$ 10.85 million $ 1.49 million
Apr 11, 2023 $ 0.00631
+0.18%
$ 10.83 million $ 1.43 million
Apr 10, 2023 $ 0.0063
-2.07%
$ 10.81 million $ 1.49 million
Apr 9, 2023 $ 0.00643
-3.17%
$ 11.04 million $ 1.32 million
Apr 8, 2023 $ 0.00664
-1.61%
$ 11.4 million $ 1.35 million
Apr 7, 2023 $ 0.00675
+3.19%
$ 11.58 million $ 1.62 million
Apr 6, 2023 $ 0.00654
+1.01%
$ 11.22 million $ 2.32 million
Apr 5, 2023 $ 0.00648
+3.67%
$ 11.11 million $ 1.59 million
Apr 4, 2023 $ 0.00625
-0.91%
$ 10.72 million $ 1.51 million
Apr 3, 2023 $ 0.0063
-4.93%
$ 10.82 million $ 1.48 million
Apr 2, 2023 $ 0.00663
-0.78%
$ 11.38 million $ 1.44 million
Apr 1, 2023 $ 0.00668
+0.08%
$ 11.47 million $ 1.44 million
Mar 31, 2023 $ 0.00668
-0.06%
$ 11.46 million $ 1.63 million
Mar 30, 2023 $ 0.00668
-2.98%
$ 11.47 million $ 1.47 million
Mar 29, 2023 $ 0.00689
+1.66%
$ 11.82 million $ 1.56 million
Mar 28, 2023 $ 0.00677
-6.40%
$ 11.63 million $ 1.67 million
Mar 27, 2023 $ 0.00724
-5.77%
$ 12.4 million $ 1.52 million
Mar 26, 2023 $ 0.00768
+0.79%
$ 13.16 million $ 1.31 million
Mar 25, 2023 $ 0.00762
-2.55%
$ 13.06 million $ 1.51 million
Mar 24, 2023 $ 0.00783
-1.37%
$ 13.41 million $ 1.78 million
Mar 23, 2023 $ 0.00794
-0.04%
$ 13.6 million $ 1.66 million
Mar 22, 2023 $ 0.00794
-0.88%
$ 13.61 million $ 1.76 million
Mar 21, 2023 $ 0.00801
-2.78%
$ 13.73 million $ 1.8 million
Mar 20, 2023 $ 0.00824
-4.90%
$ 14.12 million $ 2.29 million
Mar 19, 2023 $ 0.00866
+0.94%
$ 14.85 million $ 3.72 million
Mar 18, 2023 $ 0.00858
+7.52%
$ 14.71 million $ 2.84 million
Mar 17, 2023 $ 0.00798
+5.35%
$ 13.68 million $ 1.37 million
Mar 16, 2023 $ 0.00758
-2.30%
$ 12.97 million $ 1.56 million
Mar 15, 2023 $ 0.00776
-2.96%
$ 13.28 million $ 1.8 million
Mar 14, 2023 $ 0.00799
-1.55%
$ 13.68 million $ 1.84 million
Mar 13, 2023 $ 0.00812
+6.87%
$ 13.9 million $ 1.19 million
Mar 12, 2023 $ 0.0076
+0.21%
$ 13 million $ 1.63 million
Mar 11, 2023 $ 0.00758
+0.47%
$ 12.98 million $ 1.59 million
Mar 10, 2023 $ 0.00755
-6.28%
$ 12.92 million $ 1.76 million
Mar 9, 2023 $ 0.00805
-4.39%
$ 13.78 million $ 2.05 million
Mar 8, 2023 $ 0.00842
-10.14%
$ 14.41 million $ 2.58 million
Mar 7, 2023 $ 0.00937
-7.59%
$ 16.04 million $ 2.38 million
Mar 6, 2023 $ 0.0101
+3.37%
$ 17.36 million $ 3.96 million