Adappter Token Historical Data

ADP Page 3
Download
Date Close Price change Market cap Trading volume
May 13 $ 0.00245
-5.39%
$ 7.3 million $ 1.55 million
May 6 $ 0.00265
-0.19%
$ 7.8 million $ 2.96 million
Apr 29 $ 0.0026
-2.24%
$ 8 million $ 1.86 million
Apr 22 $ 0.00265
-1.22%
$ 8.01 million $ 2.34 million
Apr 15 $ 0.00267
+3.10%
$ 8.08 million $ 1.95 million
Apr 8 $ 0.00244
-33.34%
$ 7.8 million $ 5.45 million
Apr 1 $ 0.00366
-19.75%
$ 11.04 million $ 6.34 million
Mar 25 $ 0.00444
+11.71%
$ 13.76 million $ 11.3 million
Mar 18 $ 0.00377
-8.48%
$ 11.99 million $ 6.93 million
Mar 11 $ 0.00383
-4.08%
$ 12.42 million $ 48.84 million
Mar 4 $ 0.00406
+10.11%
$ 11.93 million $ 19.44 million
Feb 26 $ 0.00368
+28.45%
$ 10.99 million $ 207.1 million
Feb 19 $ 0.00287
+32.65%
$ 6.91 million $ 75.33 million
Feb 12 $ 0.00216
+7.13%
$ 4.99 million $ 3.5 million
Feb 5 $ 0.00198
+8.30%
$ 4.66 million $ 14.44 million
Jan 29 $ 0.00183
+3.97%
$ 4.05 million $ 3.38 million
Jan 22 $ 0.00178
+0.60%
$ 3.89 million $ 1.3 million
Jan 15 $ 0.00175
-12.95%
$ 3.91 million $ 1.87 million
Jan 8 $ 0.00198
-11.64%
$ 4.46 million $ 2.91 million
Jan 1 $ 0.00244
+6.63%
$ 4.95 million $ 3.3 million
Dec 25 $ 0.00229
-11.78%
$ 5.04 million $ 4 million
Dec 18 $ 0.00289
+1.53%
$ 5.73 million $ 15.38 million
Dec 11 $ 0.00233
+8.91%
$ 6.28 million $ 4 million
Dec 4 $ 0.00202
+31.62%
$ 4.18 million $ 5.27 million
Nov 27 $ 0.00153
-6.86%
$ 3 million $ 1.54 million
Nov 20 $ 0.00166
+3.32%
$ 3.22 million $ 1.83 million
Nov 13 $ 0.00162
-5.39%
$ 3.03 million $ 2.09 million
Nov 6 $ 0.00162
-1.65%
$ 3.22 million $ 1.9 million
Oct 30 $ 0.00165
+11.67%
$ 3.1 million $ 5.21 million
Oct 23 $ 0.00147
+2.35%
$ 2.77 million $ 1.68 million
Oct 16 $ 0.00144
-4.11%
$ 2.71 million $ 1.76 million
Oct 9 $ 0.00163
+1.84%
$ 2.83 million $ 4.29 million
Oct 2 $ 0.00158
+16.50%
$ 3.02 million $ 13.72 million
Sep 25 $ 0.00136
-14.39%
$ 2.55 million $ 2.94 million
Sep 18 $ 0.00189
+62.07%
$ 2.96 million $ 4.29 million
Sep 11 $ 0.00122
-0.35%
$ 2.19 million $ 1.39 million
Sep 4 $ 0.00123
-5.77%
$ 2.29 million $ 836,325
Aug 28 $ 0.00131
-11.34%
$ 2.45 million $ 2.96 million
Aug 21 $ 0.00151
-1.13%
$ 2.76 million $ 3.62 million
Aug 14 $ 0.00152
-19.61%
$ 2.75 million $ 5.21 million
Aug 7 $ 0.00189
-1.58%
$ 3.41 million $ 5.81 million
Jul 31 $ 0.00192
-6.67%
$ 3.46 million $ 9.12 million
Jul 24 $ 0.00206
-2.65%
$ 3.71 million $ 10.1 million
Jul 17 $ 0.00211
-3.81%
$ 3.8 million $ 9.52 million
Jul 10 $ 0.0022
-12.68%
$ 3.95 million $ 6.58 million
Jul 3 $ 0.00251
+0.09%
$ 4.52 million $ 11.63 million
Jun 26 $ 0.00251
-7.22%
$ 4.52 million $ 7.49 million
Jun 19 $ 0.00271
+4.89%
$ 4.87 million $ 1.72 million
Jun 12 $ 0.00265
-5.72%
$ 4.64 million $ 2.16 million
Jun 5 $ 0.0028
-21.86%
$ 5.03 million $ 4.82 million