Adappter Token Historical Data

ADP Page 25
Download
Date Close Price change Market cap Trading volume
Mar 9, 2 AM $ 0.000528
-0.27%
$ 2.36 million $ 62,855
Mar 9, 1 AM $ 0.000529
-0.52%
$ 2.37 million $ 63,010
Mar 9, 12 AM $ 0.000532
-0.53%
$ 2.38 million $ 60,189
Mar 8, 11 PM $ 0.000535
-0.79%
$ 2.39 million $ 59,407
Mar 8, 10 PM $ 0.000539
-0.08%
$ 2.41 million $ 57,961
Mar 8, 9 PM $ 0.000539
-2.02%
$ 2.41 million $ 56,398
Mar 8, 8 PM $ 0.00055
-2.09%
$ 2.46 million $ 51,890
Mar 8, 7 PM $ 0.000562
+3.12%
$ 2.51 million $ 51,715
Mar 8, 6 PM $ 0.000545
+0.00%
$ 2.44 million $ 49,753
Mar 8, 5 PM $ 0.000545
-1.09%
$ 2.44 million $ 49,667
Mar 8, 4 PM $ 0.000551
+0.40%
$ 2.47 million $ 48,379
Mar 8, 3 PM $ 0.000549
+0.08%
$ 2.46 million $ 45,579
Mar 8, 2 PM $ 0.000549
+0.81%
$ 2.45 million $ 37,856
Mar 8, 1 PM $ 0.000544
+0.64%
$ 2.43 million $ 34,980
Mar 8, 12 PM $ 0.000541
-0.21%
$ 2.42 million $ 32,880
Mar 8, 11 AM $ 0.000542
+1.58%
$ 2.42 million $ 31,305
Mar 8, 10 AM $ 0.000533
-0.83%
$ 2.39 million $ 29,017
Mar 8, 9 AM $ 0.000538
+0.32%
$ 2.41 million $ 28,748
Mar 8, 8 AM $ 0.000536
+0.75%
$ 2.4 million $ 28,575
Mar 8, 7 AM $ 0.000532
-0.30%
$ 2.38 million $ 26,756
Mar 8, 6 AM $ 0.000534
+0.36%
$ 2.39 million $ 26,438
Mar 8, 5 AM $ 0.000532
-0.73%
$ 2.38 million $ 26,042
Mar 8, 4 AM $ 0.000536
+1.30%
$ 2.4 million $ 25,695
Mar 8, 3 AM $ 0.000529
-3.38%
$ 2.37 million $ 14,859
Mar 8, 2 AM $ 0.000547
+3.42%
$ 2.45 million $ 24,951
Mar 8, 1 AM $ 0.000529
-1.78%
$ 2.37 million $ 14,530
Mar 8, 12 AM $ 0.000539
+1.44%
$ 2.41 million $ 24,322
Mar 7, 11 PM $ 0.000531
-0.91%
$ 2.38 million $ 24,006
Mar 7, 10 PM $ 0.000536
+2.43%
$ 2.4 million $ 13,256
Mar 7, 9 PM $ 0.000523
-0.16%
$ 2.34 million $ 21,282
Mar 7, 8 PM $ 0.000524
-0.56%
$ 2.34 million $ 20,692
Mar 7, 7 PM $ 0.000527
+0.23%
$ 2.36 million $ 18,898
Mar 7, 6 PM $ 0.000526
+0.04%
$ 2.35 million $ 18,842
Mar 7, 5 PM $ 0.000526
-0.93%
$ 2.35 million $ 14,951
Mar 7, 4 PM $ 0.000531
-0.06%
$ 2.37 million $ 14,430
Mar 7, 3 PM $ 0.000531
-1.80%
$ 2.38 million $ 14,461
Mar 7, 2 PM $ 0.000541
+0.04%
$ 2.42 million $ 73,459
Mar 7, 1 PM $ 0.00054
+0.11%
$ 2.42 million $ 71,080
Mar 7, 12 PM $ 0.00054
+0.15%
$ 2.41 million $ 69,549
Mar 7, 11 AM $ 0.000539
-0.26%
$ 2.41 million $ 57,785
Mar 7, 10 AM $ 0.000538
+0.00%
$ 2.41 million $ 57,836
Mar 7, 9 AM $ 0.000538
+0.51%
$ 2.41 million $ 57,543
Mar 7, 8 AM $ 0.000542
+0.62%
$ 2.42 million $ 67,012
Mar 7, 7 AM $ 0.000538
+0.05%
$ 2.41 million $ 56,814
Mar 7, 6 AM $ 0.000538
-0.04%
$ 2.41 million $ 55,400
Mar 7, 5 AM $ 0.000538
+0.88%
$ 2.41 million $ 55,172
Mar 7, 4 AM $ 0.000533
+0.61%
$ 2.39 million $ 57,833
Mar 7, 3 AM $ 0.00053
+0.00%
$ 2.37 million $ 46,469
Mar 7, 2 AM $ 0.00053
-0.30%
$ 2.37 million $ 44,854
Mar 7, 1 AM $ 0.000532
+0.08%
$ 2.38 million $ 43,668