Adappter Token Historical Data

ADP Page 3
Download
Date Close Price change Market cap Trading volume
Sep 2 $ 0.00199
-5.14%
$ 6.36 million $ 8.37 million
Aug 26 $ 0.0021
-0.63%
$ 6.45 million $ 90.11 million
Aug 19 $ 0.00237
+43.62%
$ 6.44 million $ 5.26 million
Aug 12 $ 0.00168
-0.32%
$ 5.03 million $ 2.03 million
Aug 5 $ 0.00175
+7.55%
$ 5.14 million $ 1.55 million
Jul 29 $ 0.00162
-18.22%
$ 4.95 million $ 2.99 million
Jul 22 $ 0.00196
-5.62%
$ 6.1 million $ 7.63 million
Jul 15 $ 0.00237
+19.33%
$ 7.97 million $ 4.74 million
Jul 8 $ 0.00209
+29.17%
$ 7.62 million $ 22.12 million
Jul 1 $ 0.00173
-10.89%
$ 4.87 million $ 1.13 million
Jun 24 $ 0.00202
-2.64%
$ 5.85 million $ 627,712
Jun 17 $ 0.00211
-18.70%
$ 6.26 million $ 1.57 million
Jun 10 $ 0.00253
-7.24%
$ 7.83 million $ 4.95 million
Jun 3 $ 0.00274
-17.99%
$ 8.2 million $ 1.63 million
May 27 $ 0.00334
+28.22%
$ 10.08 million $ 13.09 million
May 20 $ 0.0026
+7.42%
$ 7.86 million $ 9.32 million
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