Adappter Token Historical Data

ADP Page 27
Download
Date Close Price change Market cap Trading volume
Mar 5, 2 AM $ 0.000576
-0.56%
$ 2.58 million $ 32,284
Mar 5, 1 AM $ 0.000579
-0.19%
$ 2.59 million $ 31,707
Mar 5, 12 AM $ 0.00058
-1.02%
$ 2.6 million $ 30,330
Mar 4, 11 PM $ 0.000586
+1.79%
$ 2.62 million $ 27,941
Mar 4, 10 PM $ 0.000576
+1.17%
$ 2.58 million $ 24,337
Mar 4, 9 PM $ 0.000569
-3.90%
$ 2.55 million $ 18,326
Mar 4, 8 PM $ 0.000592
+0.03%
$ 2.65 million $ 12,455
Mar 4, 7 PM $ 0.000591
-0.70%
$ 2.65 million $ 12,460
Mar 4, 6 PM $ 0.000595
+1.59%
$ 2.66 million $ 11,770
Mar 4, 5 PM $ 0.000586
-0.15%
$ 2.62 million $ 11,754
Mar 4, 4 PM $ 0.000586
+2.83%
$ -- $ 11,754
Mar 4, 1 PM $ 0.000575
+0.19%
$ 2.57 million $ 34,082
Mar 4, 12 PM $ 0.000574
-0.86%
$ 2.57 million $ 33,951
Mar 4, 11 AM $ 0.000579
+1.49%
$ 2.59 million $ 33,309
Mar 4, 9 AM $ 0.000573
+0.07%
$ 2.56 million $ 27,476
Mar 4, 8 AM $ 0.000572
+0.47%
$ 2.56 million $ 26,687
Mar 4, 7 AM $ 0.00057
-0.77%
$ 2.55 million $ 25,822
Mar 4, 6 AM $ 0.000574
+0.34%
$ 2.57 million $ 25,997
Mar 4, 5 AM $ 0.000572
+0.02%
$ 2.56 million $ 21,694
Mar 4, 4 AM $ 0.000572
-0.31%
$ 2.56 million $ 18,388
Mar 4, 3 AM $ 0.000573
-1.52%
$ 2.56 million $ 15,875
Mar 4, 2 AM $ 0.000582
-0.07%
$ 2.6 million $ 11,685
Mar 4, 1 AM $ 0.000582
-0.48%
$ 2.6 million $ 11,180
Mar 4, 12 AM $ 0.000585
+0.01%
$ 2.62 million $ 11,193
Mar 3, 11 PM $ 0.000585
-0.24%
$ 2.62 million $ 11,152
Mar 3, 10 PM $ 0.000586
-0.08%
$ 2.62 million $ 10,970
Mar 3, 9 PM $ 0.000587
+0.22%
$ 2.63 million $ 10,704
Mar 3, 8 PM $ 0.000586
-0.20%
$ 2.62 million $ 10,705
Mar 3, 7 PM $ 0.000587
+0.03%
$ 2.62 million $ 10,705
Mar 3, 6 PM $ 0.000587
+0.23%
$ 2.62 million $ 10,603
Mar 3, 5 PM $ 0.000585
-0.13%
$ 2.62 million $ 10,576
Mar 3, 4 PM $ 0.000586
-0.87%
$ 2.62 million $ 10,595
Mar 3, 3 PM $ 0.000591
+2.49%
$ 2.64 million $ 9,906
Mar 3, 2 PM $ 0.000577
-0.42%
$ 2.58 million $ 51,502
Mar 3, 1 PM $ 0.000579
+0.00%
$ 2.59 million $ 51,498
Mar 3, 12 PM $ 0.000579
+1.06%
$ 2.59 million $ 50,689
Mar 3, 11 AM $ 0.000573
+0.10%
$ 2.56 million $ 47,929
Mar 3, 10 AM $ 0.000572
-0.94%
$ 2.56 million $ 47,830
Mar 3, 9 AM $ 0.000567
-2.77%
$ 2.54 million $ 30,393
Mar 3, 8 AM $ 0.000583
+1.30%
$ 2.61 million $ 36,896
Mar 3, 7 AM $ 0.000576
-0.91%
$ 2.58 million $ 36,624
Mar 3, 6 AM $ 0.000581
+0.96%
$ 2.6 million $ 34,201
Mar 3, 5 AM $ 0.000576
+0.17%
$ 2.58 million $ 33,489
Mar 3, 4 AM $ 0.000575
+0.27%
$ 2.57 million $ 33,119
Mar 3, 3 AM $ 0.000573
-0.91%
$ 2.56 million $ 32,948
Mar 3, 2 AM $ 0.000578
+1.96%
$ 2.59 million $ 32,370
Mar 3, 1 AM $ 0.000567
-1.70%
$ 2.54 million $ 31,144
Mar 3, 12 AM $ 0.000577
+0.00%
$ 2.58 million $ 26,025
Mar 2, 11 PM $ 0.000577
-1.20%
$ 2.58 million $ 23,851
Mar 2, 10 PM $ 0.000584
-0.18%
$ 2.61 million $ 21,181