Adappter Token Historical Data

ADP Page 3
Download
Date Close Price change Market cap Trading volume
Jun 12, 6 PM $ 0.000477
+0.00%
$ 2.13 million $ 60,531
Jun 12, 5 PM $ 0.000477
+0.84%
$ 2.13 million $ 60,512
Jun 12, 4 PM $ 0.000473
+0.03%
$ 2.11 million $ 59,999
Jun 12, 3 PM $ 0.000473
-0.30%
$ 2.11 million $ 59,913
Jun 12, 2 PM $ 0.000474
-0.17%
$ 2.12 million $ 49,347
Jun 12, 1 PM $ 0.000475
+0.06%
$ 2.12 million $ 49,221
Jun 12, 12 PM $ 0.000475
+0.39%
$ 2.12 million $ 49,159
Jun 12, 11 AM $ 0.000473
-0.09%
$ 2.11 million $ 48,281
Jun 12, 10 AM $ 0.000473
-0.23%
$ 2.12 million $ 47,973
Jun 12, 9 AM $ 0.000474
+0.05%
$ 2.12 million $ 48,085
Jun 12, 8 AM $ 0.000474
+0.38%
$ 2.12 million $ 46,031
Jun 12, 7 AM $ 0.000472
-0.21%
$ 2.11 million $ 45,492
Jun 12, 6 AM $ 0.000473
+0.05%
$ 2.12 million $ 45,045
Jun 12, 5 AM $ 0.000473
+0.00%
$ 2.12 million $ 45,020
Jun 12, 4 AM $ 0.000473
-0.03%
$ 2.12 million $ 45,021
Jun 12, 3 AM $ 0.000473
+0.01%
$ 2.12 million $ 45,036
Jun 12, 2 AM $ 0.000473
+0.02%
$ 2.12 million $ 39,393
Jun 12, 1 AM $ 0.000473
+0.22%
$ 2.12 million $ 39,266
Jun 12, 12 AM $ 0.000472
-0.21%
$ 2.11 million $ 38,319
Jun 11, 11 PM $ 0.000473
+0.03%
$ 2.12 million $ 36,736
Jun 11, 10 PM $ 0.000473
+0.74%
$ 2.11 million $ 36,719
Jun 11, 9 PM $ 0.000469
-0.85%
$ 2.1 million $ 36,426
Jun 11, 8 PM $ 0.000473
-0.01%
$ 2.12 million $ 36,418
Jun 11, 7 PM $ 0.000473
-0.45%
$ 2.12 million $ 36,422
Jun 11, 6 PM $ 0.000476
+0.00%
$ 2.13 million $ 35,483
Jun 11, 5 PM $ 0.000476
+0.66%
$ 2.13 million $ 29,762
Jun 11, 4 PM $ 0.000472
-0.02%
$ 2.11 million $ 29,565
Jun 11, 3 PM $ 0.000473
+1.91%
$ 2.11 million $ 25,346
Jun 11, 2 PM $ 0.000464
+0.10%
$ 2.07 million $ 34,248
Jun 11, 1 PM $ 0.000463
-0.03%
$ 2.07 million $ 32,678
Jun 11, 12 PM $ 0.000463
-0.17%
$ 2.07 million $ 32,678
Jun 11, 11 AM $ 0.000464
+0.90%
$ 2.08 million $ 32,587
Jun 11, 10 AM $ 0.00046
-0.80%
$ 2.06 million $ 31,830
Jun 11, 9 AM $ 0.000464
-0.01%
$ 2.07 million $ 30,215
Jun 11, 8 AM $ 0.000464
-0.01%
$ 2.07 million $ 30,196
Jun 11, 7 AM $ 0.000464
+0.38%
$ 2.07 million $ 30,180
Jun 11, 6 AM $ 0.000462
+0.00%
$ 2.07 million $ 29,380
Jun 11, 5 AM $ 0.000462
+0.21%
$ 2.07 million $ 27,929
Jun 11, 4 AM $ 0.000461
+0.27%
$ 2.06 million $ 27,139
Jun 11, 3 AM $ 0.00046
-0.16%
$ 2.06 million $ 26,778
Jun 11, 2 AM $ 0.000461
+0.74%
$ 2.06 million $ 26,585
Jun 11, 1 AM $ 0.000457
-0.02%
$ 2.05 million $ 24,983
Jun 11, 12 AM $ 0.000457
-0.14%
$ 2.05 million $ 24,648
Jun 10, 11 PM $ 0.000458
+1.10%
$ 2.05 million $ 24,570
Jun 10, 10 PM $ 0.000453
-1.20%
$ 2.03 million $ 24,030
Jun 10, 9 PM $ 0.000458
+0.01%
$ 2.05 million $ 23,968
Jun 10, 8 PM $ 0.000458
-0.04%
$ 2.05 million $ 23,979
Jun 10, 7 PM $ 0.000459
+1.07%
$ 2.05 million $ 23,989
Jun 10, 6 PM $ 0.000454
-0.08%
$ 2.03 million $ 23,341
Jun 10, 5 PM $ 0.000454
-0.39%
$ 2.03 million $ 23,367