Adappter Token Historical Data

ADP Page 28
Download
Date Close Price change Market cap Trading volume
Mar 2, 10 PM $ 0.000584
-0.18%
$ 2.61 million $ 21,181
Mar 2, 9 PM $ 0.000585
+1.58%
$ 2.62 million $ 19,245
Mar 2, 8 PM $ 0.000576
-0.35%
$ 2.58 million $ 17,331
Mar 2, 7 PM $ 0.000577
+0.12%
$ 2.58 million $ 17,437
Mar 2, 6 PM $ 0.000577
-0.14%
$ 2.58 million $ 17,334
Mar 2, 5 PM $ 0.000578
+0.21%
$ 2.58 million $ 17,333
Mar 2, 4 PM $ 0.000577
-0.28%
$ 2.58 million $ 16,257
Mar 2, 3 PM $ 0.000579
+1.30%
$ 2.59 million $ 15,271
Mar 2, 2 PM $ 0.000571
+0.10%
$ 2.56 million $ 509,143
Mar 2, 1 PM $ 0.000571
-0.59%
$ 2.55 million $ 506,409
Mar 2, 12 PM $ 0.000574
-1.11%
$ 2.57 million $ 504,955
Mar 2, 11 AM $ 0.00058
-0.17%
$ 2.6 million $ 508,272
Mar 2, 10 AM $ 0.000581
+0.96%
$ 2.6 million $ 508,198
Mar 2, 9 AM $ 0.000576
+0.10%
$ 2.58 million $ 502,311
Mar 2, 8 AM $ 0.000575
-0.11%
$ 2.57 million $ 498,672
Mar 2, 7 AM $ 0.000576
-0.47%
$ 2.58 million $ 497,946
Mar 2, 6 AM $ 0.000579
-0.24%
$ 2.59 million $ 492,419
Mar 2, 5 AM $ 0.00058
-0.33%
$ 2.59 million $ 490,592
Mar 2, 4 AM $ 0.000582
-1.11%
$ 2.6 million $ 491,295
Mar 2, 3 AM $ 0.000589
+1.62%
$ 2.63 million $ 495,782
Mar 2, 2 AM $ 0.000579
-0.38%
$ 2.59 million $ 486,375
Mar 2, 1 AM $ 0.000581
-1.41%
$ 2.6 million $ 485,833
Mar 2, 12 AM $ 0.00059
-1.50%
$ 2.64 million $ 488,363
Mar 1, 11 PM $ 0.000599
-0.11%
$ 2.68 million $ 493,903
Mar 1, 10 PM $ 0.000599
+3.37%
$ 2.68 million $ 458,618
Mar 1, 9 PM $ 0.00058
-0.14%
$ 2.59 million $ 151,185
Mar 1, 8 PM $ 0.000581
+0.15%
$ 2.6 million $ 146,776
Mar 1, 7 PM $ 0.00058
-0.73%
$ 2.59 million $ 145,517
Mar 1, 6 PM $ 0.000584
-0.17%
$ 2.61 million $ 145,773
Mar 1, 5 PM $ 0.000585
-0.04%
$ 2.62 million $ 145,431
Mar 1, 4 PM $ 0.000585
-0.76%
$ 2.62 million $ 145,000
Mar 1, 3 PM $ 0.00059
-0.53%
$ 2.64 million $ 137,828
Mar 1, 2 PM $ 0.000593
+0.76%
$ 2.65 million $ 33,548
Mar 1, 1 PM $ 0.000588
+0.30%
$ 2.63 million $ 23,339
Mar 1, 12 PM $ 0.000587
+0.02%
$ 2.62 million $ 20,926
Mar 1, 11 AM $ 0.000586
+0.07%
$ 2.62 million $ 19,785
Mar 1, 10 AM $ 0.000586
+0.17%
$ 2.62 million $ 17,256
Mar 1, 9 AM $ 0.000585
-1.62%
$ 2.62 million $ 16,051
Mar 1, 8 AM $ 0.000595
-0.50%
$ 2.66 million $ 15,596
Mar 1, 7 AM $ 0.000598
+2.83%
$ 2.67 million $ 15,614
Mar 1, 6 AM $ 0.000581
+0.68%
$ 2.6 million $ 15,515
Mar 1, 5 AM $ 0.000577
-1.23%
$ 2.58 million $ 14,423
Mar 1, 4 AM $ 0.000585
-0.20%
$ 2.61 million $ 14,348
Mar 1, 3 AM $ 0.000585
-0.12%
$ 2.62 million $ 13,795
Mar 1, 2 AM $ 0.000586
+0.29%
$ 2.62 million $ 13,295
Mar 1, 1 AM $ 0.000584
+0.02%
$ 2.61 million $ 11,376
Mar 1, 12 AM $ 0.000584
-0.01%
$ 2.61 million $ 11,452
Feb 28, 11 PM $ 0.000584
+0.01%
$ 2.61 million $ 10,759
Feb 28, 10 PM $ 0.000583
-0.19%
$ 2.61 million $ 10,607
Feb 28, 9 PM $ 0.000584
+0.04%
$ 2.61 million $ 10,611