Adappter Token Historical Data

ADP Page 25
Download
Date Close Price change Market cap Trading volume
Jan 14, 2023 $ 0.00779
+3.98%
$ 8.81 million $ 1.35 million
Jan 13, 2023 $ 0.0075
+0.93%
$ 8.48 million $ 1.93 million
Jan 12, 2023 $ 0.00743
-0.98%
$ 8.4 million $ 1.27 million
Jan 11, 2023 $ 0.0075
-0.37%
$ 8.48 million $ 1.23 million
Jan 10, 2023 $ 0.00753
+0.94%
$ 8.51 million $ 1.37 million
Jan 9, 2023 $ 0.00746
+1.10%
$ 8.43 million $ 1.38 million
Jan 8, 2023 $ 0.00738
-3.65%
$ 8.34 million $ 1.29 million
Jan 7, 2023 $ 0.00765
+4.03%
$ 8.66 million $ 1.41 million
Jan 6, 2023 $ 0.00736
+1.22%
$ 8.32 million $ 2.26 million
Jan 5, 2023 $ 0.00727
+0.35%
$ 8.23 million $ 1.19 million
Jan 4, 2023 $ 0.00725
-1.91%
$ 8.22 million $ 1.19 million
Jan 3, 2023 $ 0.00739
+1.02%
$ 8.38 million $ 1.33 million
Jan 2, 2023 $ 0.00732
+0.08%
$ 8.3 million $ 1.21 million
Jan 1, 2023 $ 0.00731
+0.30%
$ 8.29 million $ 1.38 million
Dec 31, 2022 $ 0.0073
-0.61%
$ 8.28 million $ 1.18 million
Dec 30, 2022 $ 0.00733
-0.85%
$ 8.32 million $ 1.29 million
Dec 29, 2022 $ 0.0074
-0.20%
$ 8.39 million $ 1.44 million
Dec 28, 2022 $ 0.00741
-2.23%
$ 8.41 million $ 1.27 million
Dec 27, 2022 $ 0.00758
-0.42%
$ 8.6 million $ 1.33 million
Dec 26, 2022 $ 0.00761
-2.30%
$ 8.63 million $ 1.27 million
Dec 25, 2022 $ 0.00779
+3.29%
$ 8.84 million $ 1.31 million
Dec 24, 2022 $ 0.00754
+0.87%
$ 8.55 million $ 2.2 million
Dec 23, 2022 $ 0.00748
-0.94%
$ 8.48 million $ 2.16 million
Dec 22, 2022 $ 0.00755
+0.84%
$ 8.56 million $ 1.2 million
Dec 21, 2022 $ 0.00749
-0.30%
$ 8.49 million $ 1.02 million
Dec 20, 2022 $ 0.00751
-0.25%
$ 8.52 million $ 1.03 million
Dec 19, 2022 $ 0.00753
-0.51%
$ 8.54 million $ 1.11 million
Dec 18, 2022 $ 0.00757
-1.75%
$ 8.58 million $ 1.13 million
Dec 17, 2022 $ 0.0077
-0.86%
$ 8.74 million $ 1.25 million
Dec 16, 2022 $ 0.00777
-1.02%
$ 8.81 million $ 2.21 million
Dec 15, 2022 $ 0.00785
-1.06%
$ 8.9 million $ 1.47 million
Dec 14, 2022 $ 0.00793
+0.10%
$ 9 million $ 1.3 million
Dec 13, 2022 $ 0.00793
-1.32%
$ 8.99 million $ 1.64 million
Dec 12, 2022 $ 0.00803
-3.78%
$ 9.11 million $ 2.52 million
Dec 11, 2022 $ 0.00835
-3.56%
$ 9.47 million $ 2.76 million
Dec 10, 2022 $ 0.00866
+10.22%
$ 9.82 million $ 2.32 million
Dec 9, 2022 $ 0.00785
+2.37%
$ 8.91 million $ 1.13 million
Dec 8, 2022 $ 0.00767
+0.08%
$ 8.7 million $ 871,179
Dec 7, 2022 $ 0.00766
-0.28%
$ 8.69 million $ 887,775
Dec 6, 2022 $ 0.00769
-0.54%
$ 8.72 million $ 769,687
Dec 5, 2022 $ 0.00773
-0.69%
$ 8.75 million $ 634,134
Dec 4, 2022 $ 0.00778
+0.79%
$ 8.81 million $ 1.21 million
Dec 3, 2022 $ 0.00769
-1.77%
$ 8.71 million $ 942,981
Dec 2, 2022 $ 0.00783
-0.11%
$ 8.86 million $ 672,988
Dec 1, 2022 $ 0.00784
+6.38%
$ 8.87 million $ 1.66 million
Nov 30, 2022 $ 0.00737
+0.17%
$ 8.34 million $ 580,969
Nov 29, 2022 $ 0.00736
+0.43%
$ 8.33 million $ 450,746
Nov 28, 2022 $ 0.00733
-2.26%
$ 8.29 million $ 776,933
Nov 27, 2022 $ 0.0075
-1.67%
$ 8.49 million $ 824,186
Nov 26, 2022 $ 0.00762
+0.52%
$ 8.63 million $ 849,662