Adappter Token Historical Data

ADP Page 23
Download
Date Close Price change Market cap Trading volume
Mar 13, 3 AM $ 0.00056
+0.60%
$ 2.51 million $ 24,929
Mar 13, 2 AM $ 0.000557
+0.41%
$ 2.49 million $ 19,745
Mar 13, 1 AM $ 0.000555
+1.12%
$ 2.48 million $ 17,459
Mar 13, 12 AM $ 0.000548
-0.18%
$ 2.45 million $ 14,669
Mar 12, 11 PM $ 0.000549
+0.05%
$ 2.46 million $ 12,524
Mar 12, 10 PM $ 0.000549
+0.06%
$ 2.46 million $ 12,287
Mar 12, 9 PM $ 0.000549
+0.17%
$ 2.46 million $ 12,239
Mar 12, 8 PM $ 0.000548
-0.11%
$ 2.45 million $ 12,286
Mar 12, 7 PM $ 0.000549
+0.23%
$ 2.45 million $ 12,201
Mar 12, 6 PM $ 0.000547
+0.44%
$ 2.45 million $ 12,212
Mar 12, 5 PM $ 0.000545
+0.00%
$ 2.44 million $ 8,719
Mar 12, 4 PM $ 0.000545
-0.20%
$ 2.44 million $ 8,777
Mar 12, 3 PM $ 0.000546
-0.72%
$ 2.44 million $ 8,840
Mar 12, 2 PM $ 0.00055
-0.19%
$ 2.46 million $ 28,801
Mar 12, 1 PM $ 0.000551
-0.31%
$ 2.47 million $ 28,912
Mar 12, 12 PM $ 0.000553
+0.01%
$ 2.47 million $ 28,905
Mar 12, 11 AM $ 0.000553
+0.01%
$ 2.47 million $ 28,816
Mar 12, 10 AM $ 0.000553
+0.17%
$ 2.47 million $ 28,743
Mar 12, 9 AM $ 0.000552
+0.25%
$ 2.47 million $ 26,179
Mar 12, 8 AM $ 0.000551
+0.07%
$ 2.46 million $ 24,328
Mar 12, 7 AM $ 0.00055
+0.34%
$ 2.46 million $ 23,586
Mar 12, 6 AM $ 0.000548
-0.07%
$ 2.45 million $ 23,499
Mar 12, 5 AM $ 0.000549
+0.29%
$ 2.45 million $ 23,096
Mar 12, 4 AM $ 0.000547
-0.10%
$ 2.45 million $ 22,623
Mar 12, 3 AM $ 0.000548
-3.08%
$ 2.45 million $ 22,319
Mar 12, 2 AM $ 0.000565
-0.01%
$ 2.53 million $ 14,322
Mar 12, 1 AM $ 0.000565
-0.19%
$ 2.53 million $ 14,287
Mar 12, 12 AM $ 0.000566
-0.07%
$ 2.53 million $ 14,222
Mar 11, 11 PM $ 0.000566
-0.20%
$ 2.53 million $ 14,289
Mar 11, 10 PM $ 0.000567
+1.45%
$ 2.54 million $ 13,927
Mar 11, 9 PM $ 0.000559
-0.53%
$ 2.5 million $ 13,414
Mar 11, 8 PM $ 0.000562
+0.30%
$ 2.51 million $ 13,396
Mar 11, 7 PM $ 0.00056
-3.47%
$ 2.51 million $ 13,420
Mar 11, 6 PM $ 0.00058
+1.22%
$ 2.6 million $ 13,306
Mar 11, 5 PM $ 0.000573
-0.06%
$ 2.56 million $ 13,300
Mar 11, 4 PM $ 0.000574
-0.68%
$ 2.57 million $ 13,377
Mar 11, 3 PM $ 0.000579
+2.30%
$ 2.59 million $ 10,062
Mar 11, 2 PM $ 0.000566
+0.19%
$ 2.53 million $ 41,225
Mar 11, 1 PM $ 0.000565
+0.86%
$ 2.53 million $ 35,298
Mar 11, 12 PM $ 0.00056
-0.21%
$ 2.51 million $ 35,138
Mar 11, 11 AM $ 0.000562
+1.11%
$ 2.51 million $ 35,133
Mar 11, 10 AM $ 0.000555
+0.14%
$ 2.48 million $ 30,527
Mar 11, 9 AM $ 0.000555
+0.20%
$ 2.48 million $ 30,419
Mar 11, 8 AM $ 0.000554
-0.28%
$ 2.48 million $ 28,614
Mar 11, 7 AM $ 0.000555
-0.31%
$ 2.48 million $ 28,661
Mar 11, 6 AM $ 0.000557
+0.26%
$ 2.49 million $ 27,335
Mar 11, 5 AM $ 0.000555
-0.21%
$ 2.48 million $ 27,360
Mar 11, 4 AM $ 0.000557
-0.01%
$ 2.49 million $ 27,402
Mar 11, 3 AM $ 0.000557
+0.30%
$ 2.49 million $ 27,445
Mar 11, 2 AM $ 0.000555
-0.07%
$ 2.48 million $ 27,312