Adappter Token Historical Data

ADP Page 28
Download
Date Close Price change Market cap Trading volume
Dec 5, 2022 $ 0.00773
-0.69%
$ 8.75 million $ 634,134
Dec 4, 2022 $ 0.00778
+0.79%
$ 8.81 million $ 1.21 million
Dec 3, 2022 $ 0.00769
-1.77%
$ 8.71 million $ 942,981
Dec 2, 2022 $ 0.00783
-0.11%
$ 8.86 million $ 672,988
Dec 1, 2022 $ 0.00784
+6.38%
$ 8.87 million $ 1.66 million
Nov 30, 2022 $ 0.00737
+0.17%
$ 8.34 million $ 580,969
Nov 29, 2022 $ 0.00736
+0.43%
$ 8.33 million $ 450,746
Nov 28, 2022 $ 0.00733
-2.26%
$ 8.29 million $ 776,933
Nov 27, 2022 $ 0.0075
-1.67%
$ 8.49 million $ 824,186
Nov 26, 2022 $ 0.00762
+0.52%
$ 8.63 million $ 849,662
Nov 25, 2022 $ 0.00759
-0.14%
$ 7.99 million $ 689,474
Nov 24, 2022 $ 0.0076
-1.14%
$ 8 million $ 908,776
Nov 23, 2022 $ 0.00768
+0.02%
$ 8.1 million $ 945,240
Nov 22, 2022 $ 0.00768
+1.96%
$ 8.1 million $ 1.04 million
Nov 21, 2022 $ 0.00754
-4.19%
$ 7.94 million $ 606,343
Nov 20, 2022 $ 0.00787
+0.56%
$ 8.29 million $ 883,881
Nov 19, 2022 $ 0.00782
+2.60%
$ 8.24 million $ 925,413
Nov 18, 2022 $ 0.00762
+1.12%
$ 8.03 million $ 749,050
Nov 17, 2022 $ 0.00754
+1.28%
$ 7.94 million $ 902,379
Nov 16, 2022 $ 0.00744
-2.32%
$ 7.84 million $ 587,606
Nov 15, 2022 $ 0.00762
+4.04%
$ 8.03 million $ 797,265
Nov 14, 2022 $ 0.00732
-0.69%
$ 7.71 million $ 931,854
Nov 13, 2022 $ 0.00737
+0.62%
$ 7.77 million $ 821,380
Nov 12, 2022 $ 0.00733
-0.71%
$ 7.72 million $ 540,164
Nov 11, 2022 $ 0.00738
-3.33%
$ 7.77 million $ 2.21 million
Nov 10, 2022 $ 0.00763
+7.89%
$ 8.04 million $ 5.74 million
Nov 9, 2022 $ 0.00708
-9.80%
$ 7.45 million $ 3.09 million
Nov 8, 2022 $ 0.00785
-5.14%
$ 8.26 million $ 3.13 million
Nov 7, 2022 $ 0.00827
-3.46%
$ 8.71 million $ 4.18 million
Nov 6, 2022 $ 0.00857
+1.49%
$ 9.03 million $ 5.51 million
Nov 5, 2022 $ 0.00844
+1.08%
$ 8.89 million $ 5.62 million
Nov 4, 2022 $ 0.00835
+0.57%
$ 8.8 million $ 2.81 million
Nov 3, 2022 $ 0.0083
+2.37%
$ 8.75 million $ 4.72 million
Nov 2, 2022 $ 0.00811
-2.73%
$ 8.55 million $ 2.32 million
Nov 1, 2022 $ 0.00834
-4.36%
$ 8.79 million $ 4.67 million
Oct 31, 2022 $ 0.00872
-0.37%
$ 9.19 million $ 4.32 million
Oct 30, 2022 $ 0.00875
-4.46%
$ 9.22 million $ 3.07 million
Oct 29, 2022 $ 0.00916
+3.49%
$ 9.65 million $ 5.07 million
Oct 28, 2022 $ 0.00885
-1.53%
$ 9.33 million $ 3.78 million
Oct 27, 2022 $ 0.00899
-1.51%
$ 9.47 million $ 3.45 million
Oct 26, 2022 $ 0.00913
+2.61%
$ 9.62 million $ 3.4 million
Oct 25, 2022 $ 0.0089
-0.75%
$ 9.19 million $ 3.44 million
Oct 24, 2022 $ 0.00896
-0.39%
$ 9.25 million $ 3.37 million
Oct 23, 2022 $ 0.009
+1.24%
$ 9.29 million $ 3.41 million
Oct 22, 2022 $ 0.00889
-0.71%
$ 9.18 million $ 3.33 million
Oct 21, 2022 $ 0.00895
-0.49%
$ 9.24 million $ 3.37 million
Oct 20, 2022 $ 0.009
+0.44%
$ 9.29 million $ 3.57 million
Oct 19, 2022 $ 0.00896
-2.06%
$ 9.25 million $ 3.44 million
Oct 18, 2022 $ 0.00915
-0.62%
$ 9.44 million $ 3.56 million
Oct 17, 2022 $ 0.0092
-1.77%
$ 9.5 million $ 3.05 million