Adappter Token Historical Data

ADP Page 29
Download
Date Close Price change Market cap Trading volume
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
Feb 28, 8 PM $ 0.000583
+0.21%
$ 2.61 million $ 10,194
Feb 28, 7 PM $ 0.000582
-0.13%
$ 2.6 million $ 10,147
Feb 28, 6 PM $ 0.000583
+0.00%
$ 2.61 million $ 9,448
Feb 28, 5 PM $ 0.000583
+0.00%
$ 2.61 million $ 9,412
Feb 28, 4 PM $ 0.000583
-0.22%
$ 2.61 million $ 9,359
Feb 28, 3 PM $ 0.000584
-0.64%
$ 2.61 million $ 9,299
Feb 28, 2 PM $ 0.000588
-0.29%
$ 2.63 million $ 46,875
Feb 28, 1 PM $ 0.000593
+2.48%
$ 2.65 million $ 45,218
Feb 28, 12 PM $ 0.000579
+2.29%
$ 2.59 million $ 44,226
Feb 28, 11 AM $ 0.000566
+0.02%
$ 2.53 million $ 39,043
Feb 28, 10 AM $ 0.000566
-3.98%
$ 2.53 million $ 38,427
Feb 28, 9 AM $ 0.000589
-0.08%
$ 2.63 million $ 35,607
Feb 28, 8 AM $ 0.000589
-2.32%
$ 2.64 million $ 35,743
Feb 28, 7 AM $ 0.000603
-0.39%
$ 2.7 million $ 31,992
Feb 28, 6 AM $ 0.000605
+1.19%
$ 2.71 million $ 24,603
Feb 28, 5 AM $ 0.000598
-0.15%
$ 2.68 million $ 17,932
Feb 28, 4 AM $ 0.000599
-2.53%
$ 2.68 million $ 17,362
Feb 28, 3 AM $ 0.000615
+0.39%
$ 2.75 million $ 17,538
Feb 28, 2 AM $ 0.000612
+0.14%
$ 2.74 million $ 17,405
Feb 28, 1 AM $ 0.000611
-0.17%
$ 2.74 million $ 16,999
Feb 28, 12 AM $ 0.000612
-0.49%
$ 2.74 million $ 17,108
Feb 27, 11 PM $ 0.000615
+0.22%
$ 2.75 million $ 15,505
Feb 27, 10 PM $ 0.000613
-0.07%
$ 2.74 million $ 15,512
Feb 27, 9 PM $ 0.000614
-0.02%
$ 2.75 million $ 15,078
Feb 27, 8 PM $ 0.000614
+0.00%
$ 2.75 million $ 15,189
Feb 27, 7 PM $ 0.000614
-0.17%
$ 2.75 million $ 15,144
Feb 27, 6 PM $ 0.000615
-0.09%
$ 2.75 million $ 15,135
Feb 27, 5 PM $ 0.000616
-0.16%
$ 2.75 million $ 14,924
Feb 27, 4 PM $ 0.000617
-0.92%
$ 2.76 million $ 14,960
Feb 27, 3 PM $ 0.000622
+3.11%
$ 2.78 million $ 10,582
Feb 27, 2 PM $ 0.000604
+0.17%
$ 2.7 million $ 53,849
Feb 27, 1 PM $ 0.000603
-0.09%
$ 2.7 million $ 53,842
Feb 27, 12 PM $ 0.000604
-0.24%
$ 2.7 million $ 53,561
Feb 27, 11 AM $ 0.000605
+0.64%
$ 2.71 million $ 52,954
Feb 27, 10 AM $ 0.000601
-0.53%
$ 2.69 million $ 53,014
Feb 27, 9 AM $ 0.000605
-0.66%
$ 2.7 million $ 52,887
Feb 27, 8 AM $ 0.000609
-0.07%
$ 2.72 million $ 52,780
Feb 27, 7 AM $ 0.000609
+0.43%
$ 2.72 million $ 52,794
Feb 27, 6 AM $ 0.000606
+0.03%
$ 2.71 million $ 52,804
Feb 27, 5 AM $ 0.000606
-0.54%
$ 2.71 million $ 52,693
Feb 27, 4 AM $ 0.000609
+1.02%
$ 2.73 million $ 52,291
Feb 27, 3 AM $ 0.000604
+1.30%
$ 2.7 million $ 51,387
Feb 27, 2 AM $ 0.000596
+0.29%
$ 2.67 million $ 51,272
Feb 27, 1 AM $ 0.000594
-0.78%
$ 2.66 million $ 50,106
Feb 27, 12 AM $ 0.000599
+0.37%
$ 2.68 million $ 47,609
Feb 26, 11 PM $ 0.000596
+0.01%
$ 2.67 million $ 47,371
Feb 26, 10 PM $ 0.000596
-0.69%
$ 2.67 million $ 47,118
Feb 26, 9 PM $ 0.0006
-0.72%
$ 2.68 million $ 46,620