Adappter Token Historical Data

ADP Page 3
Download
Date Close Price change Market cap Trading volume
Apr 22, 6 PM $ 0.000586
-0.14%
$ 2.62 million $ 5,321
Apr 22, 5 PM $ 0.000587
+0.12%
$ 2.62 million $ 5,366
Apr 22, 4 PM $ 0.000586
+0.62%
$ 2.62 million $ 5,432
Apr 22, 3 PM $ 0.000582
-0.81%
$ 2.6 million $ 4,912
Apr 22, 2 PM $ 0.000587
-0.08%
$ 2.63 million $ 6,733
Apr 22, 1 PM $ 0.000588
+0.60%
$ 2.63 million $ 6,575
Apr 22, 12 PM $ 0.000584
-0.46%
$ 2.61 million $ 6,594
Apr 22, 11 AM $ 0.000587
+0.23%
$ 2.62 million $ 6,783
Apr 22, 10 AM $ 0.000585
+0.05%
$ 2.62 million $ 6,380
Apr 22, 9 AM $ 0.000585
+0.05%
$ 2.62 million $ 6,902
Apr 22, 8 AM $ 0.000585
+0.17%
$ 2.62 million $ 7,017
Apr 22, 7 AM $ 0.000584
-0.08%
$ 2.61 million $ 6,725
Apr 22, 6 AM $ 0.000584
+0.41%
$ 2.61 million $ 6,707
Apr 22, 5 AM $ 0.000582
+0.27%
$ 2.6 million $ 4,189
Apr 22, 4 AM $ 0.00058
+0.19%
$ 2.6 million $ 3,945
Apr 22, 3 AM $ 0.000579
+0.00%
$ 2.59 million $ 3,924
Apr 22, 2 AM $ 0.000579
+0.01%
$ 2.59 million $ 3,846
Apr 22, 1 AM $ 0.000579
-0.07%
$ 2.59 million $ 3,507
Apr 22, 12 AM $ 0.00058
+0.61%
$ 2.59 million $ 3,487
Apr 21, 11 PM $ 0.000576
+0.01%
$ 2.58 million $ 3,189
Apr 21, 10 PM $ 0.000576
+0.28%
$ 2.58 million $ 3,235
Apr 21, 9 PM $ 0.000574
-0.03%
$ 2.57 million $ 3,285
Apr 21, 8 PM $ 0.000575
+0.04%
$ 2.57 million $ 3,326
Apr 21, 7 PM $ 0.000574
-2.03%
$ 2.57 million $ 3,377
Apr 21, 6 PM $ 0.000586
-0.49%
$ 2.62 million $ 2,492
Apr 21, 5 PM $ 0.000589
-0.17%
$ 2.64 million $ 2,434
Apr 21, 4 PM $ 0.00059
+1.93%
$ 2.64 million $ 2,396
Apr 21, 3 PM $ 0.000579
-1.87%
$ 2.59 million $ 2,502
Apr 21, 2 PM $ 0.00059
+0.00%
$ 2.64 million $ 30,516
Apr 21, 1 PM $ 0.00059
-0.80%
$ 2.64 million $ 30,437
Apr 21, 12 PM $ 0.000595
+0.60%
$ 2.66 million $ 30,455
Apr 21, 11 AM $ 0.000591
+0.14%
$ 2.64 million $ 29,969
Apr 21, 10 AM $ 0.00059
-0.49%
$ 2.64 million $ 29,316
Apr 21, 9 AM $ 0.000593
+0.94%
$ 2.65 million $ 27,155
Apr 21, 8 AM $ 0.000588
-0.04%
$ 2.63 million $ 26,652
Apr 21, 7 AM $ 0.000588
-0.10%
$ 2.63 million $ 25,320
Apr 21, 6 AM $ 0.000588
-0.91%
$ 2.63 million $ 24,727
Apr 21, 5 AM $ 0.000594
+0.89%
$ 2.66 million $ 24,872
Apr 21, 4 AM $ 0.000589
+0.13%
$ 2.63 million $ 24,580
Apr 21, 3 AM $ 0.000588
+0.03%
$ 2.63 million $ 23,818
Apr 21, 2 AM $ 0.000588
-0.08%
$ 2.63 million $ 23,151
Apr 21, 1 AM $ 0.000588
-0.38%
$ 2.63 million $ 22,118
Apr 21, 12 AM $ 0.00059
+0.24%
$ 2.64 million $ 20,469
Apr 20, 11 PM $ 0.000589
-0.14%
$ 2.63 million $ 20,137
Apr 20, 10 PM $ 0.00059
+0.08%
$ 2.64 million $ 17,150
Apr 20, 9 PM $ 0.000589
+0.03%
$ 2.64 million $ 16,913
Apr 20, 8 PM $ 0.000589
-0.15%
$ 2.64 million $ 16,377
Apr 20, 7 PM $ 0.00059
+0.01%
$ 2.64 million $ 16,214
Apr 20, 6 PM $ 0.00059
-0.04%
$ 2.64 million $ 16,158
Apr 20, 5 PM $ 0.00059
+0.04%
$ 2.64 million $ 16,049