Adappter Token Historical Data

ADP Page 23
Download
Date Close Price change Market cap Trading volume
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
Aug 1, 2023 $ 0.002
+0.83%
$ 3.62 million $ 1.79 million
Jul 31, 2023 $ 0.002
-2.95%
$ 3.6 million $ 1.54 million
Jul 30, 2023 $ 0.00206
-0.21%
$ 3.71 million $ 1.47 million
Jul 29, 2023 $ 0.00206
+1.35%
$ 3.72 million $ 1.45 million
Jul 28, 2023 $ 0.00204
+1.33%
$ 3.69 million $ 1.53 million
Jul 27, 2023 $ 0.00203
+0.94%
$ 3.66 million $ 1.58 million
Jul 26, 2023 $ 0.00201
-2.51%
$ 3.62 million $ 1.18 million
Jul 25, 2023 $ 0.00206
+0.97%
$ 3.71 million $ 1.26 million
Jul 24, 2023 $ 0.00204
-3.34%
$ 3.67 million $ 1.62 million
Jul 23, 2023 $ 0.00211
-0.54%
$ 3.8 million $ 2.56 million
Jul 22, 2023 $ 0.00212
-1.14%
$ 3.82 million $ 1.56 million
Jul 21, 2023 $ 0.00215
+0.81%
$ 3.86 million $ 1.19 million
Jul 20, 2023 $ 0.00213
-3.99%
$ 3.83 million $ 1.08 million
Jul 19, 2023 $ 0.00222
-0.05%
$ 3.99 million $ 1.43 million
Jul 18, 2023 $ 0.00222
+0.57%
$ 4 million $ 1.19 million
Jul 17, 2023 $ 0.00221
+0.55%
$ 3.97 million $ 502,906
Jul 16, 2023 $ 0.0022
-3.45%
$ 3.95 million $ 1.09 million
Jul 15, 2023 $ 0.00228
+2.23%
$ 4.09 million $ 703,710
Jul 14, 2023 $ 0.00223
+0.96%
$ 4.01 million $ 663,114
Jul 13, 2023 $ 0.0022
-4.68%
$ 3.97 million $ 912,248
Jul 12, 2023 $ 0.00231
+0.13%
$ 4.16 million $ 792,661
Jul 11, 2023 $ 0.00231
-3.28%
$ 4.16 million $ 534,199
Jul 10, 2023 $ 0.00239
-5.01%
$ 4.3 million $ 1.88 million
Jul 9, 2023 $ 0.00251
-2.57%
$ 4.52 million $ 2.15 million
Jul 8, 2023 $ 0.00258
+9.45%
$ 4.64 million $ 2.68 million
Jul 7, 2023 $ 0.00236
-3.53%
$ 4.24 million $ 1.53 million
Jul 6, 2023 $ 0.00244
-1.89%
$ 4.39 million $ 1.57 million
Jul 5, 2023 $ 0.00249
-2.31%
$ 4.48 million $ 1.31 million
Jul 4, 2023 $ 0.00255
+1.69%
$ 4.59 million $ 1.08 million
Jul 3, 2023 $ 0.00251
-0.19%
$ 4.51 million $ 1.3 million
Jul 2, 2023 $ 0.00251
+2.55%
$ 4.52 million $ 1.36 million
Jul 1, 2023 $ 0.00245
-4.03%
$ 4.41 million $ 1.1 million
Jun 30, 2023 $ 0.00255
+2.68%
$ 4.59 million $ 1.34 million
Jun 29, 2023 $ 0.00249
-2.86%
$ 4.47 million $ 1.5 million
Jun 28, 2023 $ 0.00256
-5.74%
$ 4.61 million $ 1.38 million
Jun 27, 2023 $ 0.00272
+0.72%
$ 4.89 million $ 469,368
Jun 26, 2023 $ 0.00269
-0.62%
$ 4.84 million $ 345,832
Jun 25, 2023 $ 0.00271
+0.00%
$ 4.87 million $ 175,466
Jun 24, 2023 $ 0.00271
-0.03%
$ 4.87 million $ 300,623