Adappter Token Historical Data

ADP Page 26
Download
Date Close Price change Market cap Trading volume
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
Mar 7, 12 AM $ 0.000531
-0.24%
$ 2.38 million $ 43,559
Mar 6, 11 PM $ 0.000533
-1.35%
$ 2.38 million $ 43,349
Mar 6, 10 PM $ 0.000533
+0.96%
$ 2.38 million $ 40,723
Mar 6, 9 PM $ 0.000528
-0.04%
$ 2.36 million $ 42,884
Mar 6, 8 PM $ 0.000528
+0.04%
$ 2.36 million $ 37,314
Mar 6, 7 PM $ 0.000528
-0.84%
$ 2.36 million $ 37,373
Mar 6, 6 PM $ 0.000532
-0.44%
$ 2.38 million $ 36,134
Mar 6, 5 PM $ 0.000535
+2.06%
$ 2.39 million $ 25,742
Mar 6, 4 PM $ 0.000524
-3.28%
$ 2.34 million $ 35,106
Mar 6, 3 PM $ 0.000542
+0.01%
$ 2.42 million $ 18,229
Mar 6, 2 PM $ 0.000542
-1.61%
$ 2.42 million $ 659,656
Mar 6, 1 PM $ 0.000551
-0.54%
$ 2.46 million $ 666,272
Mar 6, 12 PM $ 0.000554
-1.05%
$ 2.48 million $ 662,780
Mar 6, 11 AM $ 0.000559
+0.89%
$ 2.5 million $ 667,346
Mar 6, 10 AM $ 0.000554
-0.94%
$ 2.48 million $ 658,344
Mar 6, 9 AM $ 0.00056
+0.03%
$ 2.5 million $ 663,408
Mar 6, 8 AM $ 0.00056
-1.09%
$ 2.5 million $ 661,568
Mar 6, 7 AM $ 0.000566
+0.47%
$ 2.53 million $ 668,552
Mar 6, 6 AM $ 0.000563
+0.70%
$ 2.52 million $ 664,324
Mar 6, 5 AM $ 0.00056
+0.06%
$ 2.5 million $ 657,077
Mar 6, 4 AM $ 0.000559
-0.10%
$ 2.5 million $ 655,387
Mar 6, 3 AM $ 0.00056
-0.91%
$ 2.5 million $ 654,244
Mar 6, 2 AM $ 0.000565
+1.21%
$ 2.53 million $ 657,804
Mar 6, 1 AM $ 0.000558
-0.90%
$ 2.5 million $ 641,142
Mar 6, 12 AM $ 0.000563
-0.42%
$ 2.52 million $ 644,669
Mar 5, 11 PM $ 0.000565
+0.42%
$ 2.53 million $ 635,671
Mar 5, 10 PM $ 0.000563
+0.00%
$ 2.52 million $ 642,357
Mar 5, 9 PM $ 0.000563
+0.64%
$ 2.52 million $ 633,801
Mar 5, 8 PM $ 0.000559
+0.34%
$ 2.5 million $ 618,627
Mar 5, 7 PM $ 0.000557
-0.90%
$ 2.49 million $ 603,487
Mar 5, 6 PM $ 0.000567
+1.64%
$ 2.53 million $ 604,391
Mar 5, 5 PM $ 0.000557
-0.10%
$ 2.49 million $ 604,424
Mar 5, 4 PM $ 0.000558
-2.44%
$ 2.5 million $ 599,137
Mar 5, 3 PM $ 0.000572
+2.44%
$ 2.56 million $ 415,126
Mar 5, 2 PM $ 0.000558
-1.08%
$ 2.5 million $ 55,259
Mar 5, 1 PM $ 0.000564
-0.36%
$ 2.52 million $ 45,886
Mar 5, 12 PM $ 0.000566
+0.92%
$ 2.53 million $ 43,779
Mar 5, 11 AM $ 0.000561
-0.62%
$ 2.51 million $ 39,867
Mar 5, 10 AM $ 0.000565
+0.25%
$ 2.53 million $ 38,610
Mar 5, 9 AM $ 0.000563
-0.22%
$ 2.52 million $ 38,331
Mar 5, 8 AM $ 0.000565
-1.32%
$ 2.53 million $ 37,977
Mar 5, 7 AM $ 0.000572
-0.03%
$ 2.56 million $ 37,298
Mar 5, 6 AM $ 0.000572
+0.06%
$ 2.56 million $ 37,452
Mar 5, 5 AM $ 0.000572
+0.24%
$ 2.56 million $ 37,291
Mar 5, 4 AM $ 0.000571
-0.71%
$ 2.55 million $ 34,703
Mar 5, 3 AM $ 0.000575
-0.21%
$ 2.57 million $ 32,334
Mar 5, 2 AM $ 0.000576
-0.56%
$ 2.58 million $ 32,284