Adappter Token Historical Data

ADP Page 26
Download
Date Close Price change Market cap Trading volume
Mar 15, 2023 $ 0.00776
-2.96%
$ 13.28 million $ 1.8 million
Mar 14, 2023 $ 0.00799
-1.55%
$ 13.68 million $ 1.84 million
Mar 13, 2023 $ 0.00812
+6.87%
$ 13.9 million $ 1.19 million
Mar 12, 2023 $ 0.0076
+0.21%
$ 13 million $ 1.63 million
Mar 11, 2023 $ 0.00758
+0.47%
$ 12.98 million $ 1.59 million
Mar 10, 2023 $ 0.00755
-6.28%
$ 12.92 million $ 1.76 million
Mar 9, 2023 $ 0.00805
-4.39%
$ 13.78 million $ 2.05 million
Mar 8, 2023 $ 0.00842
-10.14%
$ 14.41 million $ 2.58 million
Mar 7, 2023 $ 0.00937
-7.59%
$ 16.04 million $ 2.38 million
Mar 6, 2023 $ 0.0101
+3.37%
$ 17.36 million $ 3.96 million
Mar 5, 2023 $ 0.00981
+4.95%
$ 16.79 million $ 3.27 million
Mar 4, 2023 $ 0.00935
-6.25%
$ 16 million $ 2.08 million
Mar 3, 2023 $ 0.00997
+2.64%
$ 17.07 million $ 2.9 million
Mar 2, 2023 $ 0.00971
-10.26%
$ 16.63 million $ 2.74 million
Mar 1, 2023 $ 0.0108
-2.01%
$ 18.53 million $ 5.37 million
Feb 28, 2023 $ 0.011
+32.25%
$ 18.91 million $ 20.11 million
Feb 27, 2023 $ 0.00835
-2.99%
$ 14.3 million $ 1.69 million
Feb 26, 2023 $ 0.00861
+1.89%
$ 14.74 million $ 1.62 million
Feb 25, 2023 $ 0.00845
-1.36%
$ 9.59 million $ 1.53 million
Feb 24, 2023 $ 0.00857
-0.63%
$ 9.72 million $ 1.82 million
Feb 23, 2023 $ 0.00862
+0.60%
$ 9.78 million $ 2.04 million
Feb 22, 2023 $ 0.00857
-4.52%
$ 9.72 million $ 1.91 million
Feb 21, 2023 $ 0.00897
+1.87%
$ 10.18 million $ 2.1 million
Feb 20, 2023 $ 0.00881
-0.45%
$ 9.99 million $ 1.23 million
Feb 19, 2023 $ 0.00885
-3.22%
$ 10.04 million $ 1.02 million
Feb 18, 2023 $ 0.00914
+6.47%
$ 10.37 million $ 1.31 million
Feb 17, 2023 $ 0.00858
-2.96%
$ 9.74 million $ 1.68 million
Feb 16, 2023 $ 0.00885
+5.18%
$ 10.04 million $ 1.56 million
Feb 15, 2023 $ 0.00841
+0.09%
$ 9.55 million $ 1.31 million
Feb 14, 2023 $ 0.00841
-0.97%
$ 9.54 million $ 1.56 million
Feb 13, 2023 $ 0.00849
-3.52%
$ 9.63 million $ 1.24 million
Feb 12, 2023 $ 0.0088
-0.50%
$ 9.99 million $ 2.07 million
Feb 11, 2023 $ 0.00884
-4.75%
$ 10.03 million $ 1.47 million
Feb 10, 2023 $ 0.00928
-2.63%
$ 10.53 million $ 2.72 million
Feb 9, 2023 $ 0.00953
-6.49%
$ 10.82 million $ 2.19 million
Feb 8, 2023 $ 0.0102
-0.44%
$ 11.57 million $ 1.71 million
Feb 7, 2023 $ 0.0102
-1.84%
$ 11.62 million $ 1.08 million
Feb 6, 2023 $ 0.0104
+4.16%
$ 11.84 million $ 2.1 million
Feb 5, 2023 $ 0.01
-1.49%
$ 11.36 million $ 1.84 million
Feb 4, 2023 $ 0.0102
+2.24%
$ 11.54 million $ 2.07 million
Feb 3, 2023 $ 0.00994
-0.46%
$ 11.29 million $ 1.47 million
Feb 2, 2023 $ 0.00999
+3.14%
$ 11.34 million $ 1.33 million
Feb 1, 2023 $ 0.00968
+0.33%
$ 10.97 million $ 1.8 million
Jan 31, 2023 $ 0.00965
+1.20%
$ 10.94 million $ 1.82 million
Jan 30, 2023 $ 0.00954
-6.91%
$ 10.81 million $ 2.52 million
Jan 29, 2023 $ 0.0102
+1.17%
$ 11.61 million $ 1.92 million
Jan 28, 2023 $ 0.0101
-2.64%
$ 11.48 million $ 1.91 million
Jan 27, 2023 $ 0.0104
+9.67%
$ 11.79 million $ 4.26 million
Jan 26, 2023 $ 0.00949
-0.43%
$ 10.75 million $ 2.03 million
Jan 25, 2023 $ 0.00953
+5.87%
$ 10.8 million $ 3.92 million