Adappter Token Historical Data

ADP Page 28
Download
Date Close Price change Market cap Trading volume
Aug 17, 2022 $ 0.0167
-1.76%
$ 15.33 million $ 6.41 million
Aug 16, 2022 $ 0.017
-3.04%
$ 15.6 million $ 6.39 million
Aug 15, 2022 $ 0.0175
-3.03%
$ 16.09 million $ 6.5 million
Aug 14, 2022 $ 0.0181
+0.40%
$ 16.6 million $ 5.53 million
Aug 13, 2022 $ 0.018
-1.08%
$ 16.53 million $ 6.68 million
Aug 12, 2022 $ 0.0182
+0.47%
$ 16.71 million $ 6.79 million
Aug 11, 2022 $ 0.0181
-2.67%
$ 16.63 million $ 7.1 million
Aug 10, 2022 $ 0.0186
+7.00%
$ 17.09 million $ 7.73 million
Aug 9, 2022 $ 0.0174
+0.29%
$ 15.97 million $ 8.61 million
Aug 8, 2022 $ 0.0173
+1.26%
$ 15.93 million $ 6.16 million
Aug 7, 2022 $ 0.0171
+1.82%
$ 15.73 million $ 6.22 million
Aug 6, 2022 $ 0.0168
+3.55%
$ 15.45 million $ 5.66 million
Aug 5, 2022 $ 0.016
+2.59%
$ 14.7 million $ 3.49 million
Aug 4, 2022 $ 0.0156
-1.53%
$ 14.33 million $ 5.54 million
Aug 3, 2022 $ 0.0158
-0.15%
$ 14.55 million $ 5.06 million
Aug 2, 2022 $ 0.0159
-0.65%
$ 14.57 million $ 5.12 million
Aug 1, 2022 $ 0.016
-1.54%
$ 14.66 million $ 4.89 million
Jul 31, 2022 $ 0.0162
+0.38%
$ 14.89 million $ 4.43 million
Jul 30, 2022 $ 0.0161
+1.41%
$ 14.84 million $ 5.55 million
Jul 29, 2022 $ 0.0159
-0.49%
$ 14.62 million $ 5.27 million
Jul 28, 2022 $ 0.016
+0.64%
$ 14.69 million $ 6.7 million
Jul 27, 2022 $ 0.0159
+1.89%
$ 14.6 million $ 7.41 million
Jul 26, 2022 $ 0.0156
-3.45%
$ 14.03 million $ 7.31 million
Jul 25, 2022 $ 0.0162
-1.19%
$ 14.53 million $ 5.34 million
Jul 24, 2022 $ 0.0164
+0.03%
$ 14.7 million $ 6.11 million
Jul 23, 2022 $ 0.0164
-1.10%
$ 14.66 million $ 7.02 million
Jul 22, 2022 $ 0.0165
+0.39%
$ 14.81 million $ 5.15 million
Jul 21, 2022 $ 0.0164
-1.83%
$ 14.74 million $ 820,413
Jul 20, 2022 $ 0.0167
-0.74%
$ 15 million $ 1.96 million
Jul 19, 2022 $ 0.0169
+1.31%
$ 15.11 million $ 3.19 million
Jul 18, 2022 $ 0.0166
-0.50%
$ 14.92 million $ 2.28 million
Jul 17, 2022 $ 0.0167
+3.92%
$ 14.98 million $ 2.8 million
Jul 16, 2022 $ 0.0161
+0.11%
$ 14.41 million $ 2.51 million
Jul 15, 2022 $ 0.0161
+0.37%
$ 14.39 million $ 2.73 million
Jul 14, 2022 $ 0.016
+0.72%
$ 14.34 million $ 2.93 million
Jul 13, 2022 $ 0.0159
+1.83%
$ 14.24 million $ 2.09 million
Jul 12, 2022 $ 0.0156
-2.99%
$ 13.98 million $ 1.08 million
Jul 11, 2022 $ 0.0161
-3.32%
$ 14.41 million $ 640,388
Jul 10, 2022 $ 0.0166
-0.59%
$ 14.91 million $ 2.4 million
Jul 9, 2022 $ 0.0167
-2.17%
$ 15 million $ 3.54 million
Jul 8, 2022 $ 0.0171
-3.86%
$ 15.34 million $ 3.76 million
Jul 7, 2022 $ 0.0178
+11.16%
$ 15.96 million $ 4.03 million
Jul 6, 2022 $ 0.016
+0.58%
$ -- $ 1.21 million
Download