Adappter Token Historical Data

ADP Page 24
Download
Date Close Price change Market cap Trading volume
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
Mar 11, 1 AM $ 0.000555
-0.19%
$ 2.48 million $ 27,106
Mar 11, 12 AM $ 0.000556
+0.33%
$ 2.49 million $ 27,001
Mar 10, 11 PM $ 0.000554
-0.08%
$ 2.48 million $ 26,742
Mar 10, 10 PM $ 0.000555
-0.78%
$ 2.48 million $ 22,569
Mar 10, 9 PM $ 0.000559
-0.85%
$ 2.5 million $ 22,598
Mar 10, 8 PM $ 0.000564
+0.45%
$ 2.52 million $ 22,617
Mar 10, 7 PM $ 0.000561
-0.24%
$ 2.51 million $ 22,439
Mar 10, 6 PM $ 0.000563
-0.12%
$ 2.52 million $ 22,562
Mar 10, 5 PM $ 0.000563
-0.48%
$ 2.52 million $ 22,785
Mar 10, 4 PM $ 0.000566
+0.60%
$ 2.53 million $ 22,758
Mar 10, 3 PM $ 0.000563
-0.91%
$ 2.52 million $ 22,744
Mar 10, 2 PM $ 0.000568
+1.62%
$ 2.54 million $ 55,194
Mar 10, 1 PM $ 0.000559
+0.59%
$ 2.5 million $ 45,474
Mar 10, 12 PM $ 0.000555
-0.55%
$ 2.48 million $ 44,125
Mar 10, 11 AM $ 0.000558
+0.14%
$ 2.5 million $ 43,594
Mar 10, 10 AM $ 0.000558
-0.25%
$ 2.49 million $ 42,828
Mar 10, 9 AM $ 0.000559
+0.00%
$ 2.5 million $ 41,959
Mar 10, 8 AM $ 0.000559
-0.40%
$ 2.5 million $ 41,666
Mar 10, 7 AM $ 0.000561
+0.35%
$ 2.51 million $ 41,288
Mar 10, 6 AM $ 0.000559
+0.56%
$ 2.5 million $ 35,498
Mar 10, 5 AM $ 0.000556
+0.35%
$ 2.49 million $ 31,061
Mar 10, 4 AM $ 0.000554
+0.03%
$ 2.48 million $ 30,415
Mar 10, 3 AM $ 0.000554
+0.22%
$ 2.48 million $ 29,820
Mar 10, 2 AM $ 0.000553
+1.25%
$ 2.47 million $ 25,503
Mar 10, 1 AM $ 0.000547
+0.13%
$ 2.44 million $ 23,153
Mar 10, 12 AM $ 0.000546
+0.66%
$ 2.44 million $ 22,792
Mar 9, 11 PM $ 0.000542
-0.98%
$ 2.43 million $ 22,846
Mar 9, 10 PM $ 0.000548
-0.73%
$ 2.45 million $ 22,416
Mar 9, 9 PM $ 0.000552
+0.14%
$ 2.47 million $ 22,104
Mar 9, 8 PM $ 0.000551
+0.07%
$ 2.46 million $ 21,515
Mar 9, 7 PM $ 0.000551
+0.53%
$ 2.46 million $ 21,452
Mar 9, 6 PM $ 0.000548
-0.07%
$ 2.45 million $ 21,493
Mar 9, 5 PM $ 0.000549
-0.33%
$ 2.46 million $ 21,349
Mar 9, 4 PM $ 0.000551
-0.23%
$ 2.46 million $ 20,623
Mar 9, 3 PM $ 0.000552
+0.54%
$ 2.47 million $ 15,070
Mar 9, 2 PM $ 0.000549
+2.13%
$ 2.46 million $ 92,622
Mar 9, 1 PM $ 0.000538
+0.22%
$ 2.41 million $ 76,279
Mar 9, 12 PM $ 0.000537
+1.09%
$ 2.4 million $ 81,405
Mar 9, 11 AM $ 0.000531
-0.06%
$ 2.38 million $ 80,015
Mar 9, 10 AM $ 0.000531
-1.11%
$ 2.38 million $ 77,987
Mar 9, 9 AM $ 0.000537
+1.56%
$ 2.4 million $ 69,466
Mar 9, 8 AM $ 0.000529
-0.22%
$ 2.37 million $ 69,253
Mar 9, 7 AM $ 0.00053
+0.65%
$ 2.37 million $ 69,448
Mar 9, 6 AM $ 0.000527
-0.34%
$ 2.36 million $ 68,973
Mar 9, 5 AM $ 0.000529
+0.01%
$ 2.36 million $ 66,490
Mar 9, 4 AM $ 0.000529
+0.17%
$ 2.36 million $ 66,317
Mar 9, 3 AM $ 0.000528
+0.02%
$ 2.36 million $ 66,219
Mar 9, 2 AM $ 0.000528
-0.27%
$ 2.36 million $ 62,855