Adappter Token Historical Data

ADP Page 27
Download
Date Close Price change Market cap Trading volume
Oct 6, 2022 $ 0.0103
-5.70%
$ 10.64 million $ 2.35 million
Oct 5, 2022 $ 0.0109
-3.43%
$ 11.28 million $ 1.92 million
Oct 4, 2022 $ 0.0113
-2.24%
$ 11.68 million $ 1.36 million
Oct 3, 2022 $ 0.0116
+2.08%
$ 11.97 million $ 2.92 million
Oct 2, 2022 $ 0.0114
+1.83%
$ 11.72 million $ 3.75 million
Oct 1, 2022 $ 0.0112
+1.25%
$ 11.52 million $ 3.59 million
Sep 30, 2022 $ 0.011
-2.23%
$ 11.37 million $ 3.77 million
Sep 29, 2022 $ 0.0113
-1.72%
$ 11.63 million $ 3.75 million
Sep 28, 2022 $ 0.0115
-0.64%
$ 11.84 million $ 3.66 million
Sep 27, 2022 $ 0.0115
+0.68%
$ 11.92 million $ 3.59 million
Sep 26, 2022 $ 0.0115
-3.97%
$ 11.84 million $ 3.8 million
Sep 25, 2022 $ 0.0119
-0.80%
$ 12.1 million $ 3.36 million
Sep 24, 2022 $ 0.012
-0.60%
$ 12.19 million $ 5.01 million
Sep 23, 2022 $ 0.0121
+1.97%
$ 12.25 million $ 2.91 million
Sep 22, 2022 $ 0.0119
-1.37%
$ 12.01 million $ 3.17 million
Sep 21, 2022 $ 0.012
-0.62%
$ -- $ 2.23 million
Sep 20, 2022 $ 0.0121
-3.08%
$ 12.25 million $ 2.72 million
Sep 19, 2022 $ 0.0125
-3.69%
$ 12.64 million $ 3.19 million
Sep 18, 2022 $ 0.013
-4.32%
$ 13.13 million $ 2.57 million
Sep 17, 2022 $ 0.0136
+1.80%
$ 13.72 million $ 2.79 million
Sep 16, 2022 $ 0.0133
-3.84%
$ 13.48 million $ 3.18 million
Sep 15, 2022 $ 0.0139
-1.92%
$ 14.02 million $ 3.1 million
Sep 14, 2022 $ 0.0141
+0.53%
$ 14.29 million $ 3.25 million
Sep 13, 2022 $ 0.0141
-3.08%
$ 14.22 million $ 3.45 million
Sep 12, 2022 $ 0.0145
+3.62%
$ 14.67 million $ 3.71 million
Sep 11, 2022 $ 0.014
-2.17%
$ 14.15 million $ 3.15 million
Sep 10, 2022 $ 0.0143
+0.02%
$ 14.47 million $ 3.18 million
Sep 9, 2022 $ 0.0143
-1.05%
$ 14.47 million $ 3.18 million
Sep 8, 2022 $ 0.0145
-0.60%
$ 14.62 million $ 3.17 million
Sep 7, 2022 $ 0.0145
-2.52%
$ 14.71 million $ 4.88 million
Sep 6, 2022 $ 0.0149
+1.06%
$ 15.09 million $ 5.51 million
Sep 5, 2022 $ 0.0148
+2.68%
$ 14.93 million $ 3.25 million
Sep 4, 2022 $ 0.0144
-0.40%
$ 14.54 million $ 3.55 million
Sep 3, 2022 $ 0.0144
-2.34%
$ 14.6 million $ 6.1 million
Sep 2, 2022 $ 0.0148
-0.81%
$ 14.92 million $ 3.98 million
Sep 1, 2022 $ 0.0149
-1.29%
$ 15.04 million $ 3.74 million
Aug 31, 2022 $ 0.0151
-0.78%
$ 15.24 million $ 3.97 million
Aug 30, 2022 $ 0.0152
+0.45%
$ 15.36 million $ 3.94 million
Aug 29, 2022 $ 0.0151
-0.51%
$ 15.29 million $ 3.74 million
Aug 28, 2022 $ 0.0152
-1.12%
$ 15.37 million $ 3.7 million
Aug 27, 2022 $ 0.0154
-1.08%
$ 15.54 million $ 3.72 million
Aug 26, 2022 $ 0.0156
-3.05%
$ 14.25 million $ 4.11 million
Aug 25, 2022 $ 0.0161
-9.18%
$ 14.7 million $ 4.64 million
Aug 24, 2022 $ 0.0177
+11.46%
$ 16.18 million $ 12.15 million
Aug 23, 2022 $ 0.0159
+2.04%
$ 14.51 million $ 4.19 million
Aug 22, 2022 $ 0.0155
-2.65%
$ 14.22 million $ 7.62 million
Aug 21, 2022 $ 0.016
-0.88%
$ 14.61 million $ 6.78 million
Aug 20, 2022 $ 0.0161
-1.60%
$ 14.74 million $ 7.71 million
Aug 19, 2022 $ 0.0164
-3.66%
$ 14.98 million $ 7.91 million
Aug 18, 2022 $ 0.017
+1.78%
$ 15.54 million $ 7.53 million