Adappter Token Historical Data

ADP Page 24
Download
Date Close Price change Market cap Trading volume
Jun 23, 2023 $ 0.0027
+1.18%
$ 4.86 million $ 498,729
Jun 22, 2023 $ 0.00267
+1.54%
$ 4.81 million $ 519,747
Jun 21, 2023 $ 0.00263
+1.00%
$ 4.73 million $ 181,795
Jun 20, 2023 $ 0.00261
+1.72%
$ 4.69 million $ 106,183
Jun 19, 2023 $ 0.00256
-0.69%
$ 4.61 million $ 109,297
Jun 18, 2023 $ 0.00258
-2.58%
$ 4.64 million $ 135,790
Jun 17, 2023 $ 0.00265
+1.52%
$ 4.76 million $ 278,560
Jun 16, 2023 $ 0.00261
+3.42%
$ 4.69 million $ 793,873
Jun 15, 2023 $ 0.00252
-6.40%
$ 4.53 million $ 190,836
Jun 14, 2023 $ 0.00269
-0.56%
$ 4.82 million $ 180,429
Jun 13, 2023 $ 0.00271
-3.57%
$ 4.85 million $ 358,330
Jun 12, 2023 $ 0.00281
+0.05%
$ 5.03 million $ 358,749
Jun 11, 2023 $ 0.00281
+0.11%
$ 5.03 million $ 357,218
Jun 10, 2023 $ 0.0028
-8.71%
$ 5.02 million $ 710,030
Jun 9, 2023 $ 0.00307
-1.03%
$ 5.5 million $ 550,119
Jun 8, 2023 $ 0.0031
+0.39%
$ 5.56 million $ 2.22 million
Jun 7, 2023 $ 0.00309
-0.40%
$ 5.53 million $ 387,550
Jun 6, 2023 $ 0.0031
-6.14%
$ 5.56 million $ 506,381
Jun 5, 2023 $ 0.00331
-7.78%
$ 5.92 million $ 441,326
Jun 4, 2023 $ 0.00359
-0.01%
$ 6.43 million $ 499,419
Jun 3, 2023 $ 0.00359
-1.80%
$ 6.43 million $ 505,570
Jun 2, 2023 $ 0.00365
-1.30%
$ 6.54 million $ 884,725
Jun 1, 2023 $ 0.0037
-1.60%
$ 6.62 million $ 2.21 million
May 31, 2023 $ 0.00376
+12.06%
$ 6.73 million $ 2.23 million
May 30, 2023 $ 0.00335
-1.24%
$ 6 million $ 872,747
May 29, 2023 $ 0.00337
-0.88%
$ 6.03 million $ 330,328
May 28, 2023 $ 0.00342
+0.98%
$ 6.13 million $ 522,717
May 27, 2023 $ 0.00339
+5.94%
$ 6.07 million $ 943,843
May 26, 2023 $ 0.0032
-0.76%
$ 5.73 million $ 462,541
May 25, 2023 $ 0.00323
-3.04%
$ 5.54 million $ 293,819
May 24, 2023 $ 0.00333
-0.45%
$ 5.71 million $ 445,594
May 23, 2023 $ 0.00334
-1.03%
$ 5.74 million $ 331,291
May 22, 2023 $ 0.00338
+1.95%
$ 5.79 million $ 538,137
May 21, 2023 $ 0.00332
+1.08%
$ 5.68 million $ 530,034
May 20, 2023 $ 0.00328
-0.28%
$ 5.62 million $ 450,995
May 19, 2023 $ 0.00329
+1.17%
$ 5.64 million $ 337,279
May 18, 2023 $ 0.00325
-1.55%
$ 5.57 million $ 289,934
May 17, 2023 $ 0.00331
+0.46%
$ 5.66 million $ 534,847
May 16, 2023 $ 0.00329
-2.77%
$ 5.64 million $ 480,007
May 15, 2023 $ 0.00338
-0.33%
$ 5.8 million $ 548,379
May 14, 2023 $ 0.0034
-0.61%
$ 5.82 million $ 431,164
May 13, 2023 $ 0.00342
+0.83%
$ 5.85 million $ 691,774
May 12, 2023 $ 0.00339
-6.56%
$ 5.81 million $ 598,660
May 11, 2023 $ 0.00363
+5.66%
$ 6.21 million $ 1.28 million
May 10, 2023 $ 0.00343
+3.59%
$ 5.88 million $ 475,519
May 9, 2023 $ 0.00331
-6.01%
$ 5.67 million $ 352,443
May 8, 2023 $ 0.00352
-9.10%
$ 6.04 million $ 535,347
May 7, 2023 $ 0.00388
-1.34%
$ 6.64 million $ 564,429
May 6, 2023 $ 0.00393
+0.87%
$ 6.73 million $ 557,720
May 5, 2023 $ 0.00389
-2.59%
$ 6.67 million $ 513,022