Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Adappter Token Historical Data

ADP Page 30
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Aug 20, 4 PM $0.000352
-0.26%
$1.58 million $6,590
Aug 20, 3 PM $0.000353
-0.21%
$1.58 million $1,670
Aug 20, 2 PM $0.000354
-0.41%
$1.58 million $36,047
Aug 20, 1 PM $0.000355
+0.07%
$1.59 million $35,553
Aug 20, 12 PM $0.000355
+1.20%
$1.59 million $34,102
Aug 20, 11 AM $0.000351
+0.09%
$1.57 million $30,067
Aug 20, 10 AM $0.000351
+1.43%
$1.57 million $29,380
Aug 20, 9 AM $0.000346
+0.38%
$1.55 million $27,074
Aug 20, 8 AM $0.000344
+1.26%
$1.54 million $25,584
Aug 20, 7 AM $0.00034
-1.30%
$1.52 million $22,277
Aug 20, 6 AM $0.000345
+0.46%
$1.54 million $22,097
Aug 20, 5 AM $0.000343
-0.10%
$1.53 million $21,818
Aug 20, 4 AM $0.000343
+0.57%
$1.54 million $21,686
Aug 20, 3 AM $0.000341
+0.84%
$1.53 million $19,781
Aug 20, 2 AM $0.000339
-0.83%
$1.51 million $19,095
Aug 20, 1 AM $0.000341
+0.57%
$1.53 million $19,202
Aug 20, 12 AM $0.00034
+0.02%
$1.52 million $18,298
Aug 19, 11 PM $0.000339
-0.32%
$1.52 million $15,405
Aug 19, 10 PM $0.000341
-1.02%
$1.52 million $13,730
Aug 19, 9 PM $0.000344
+0.52%
$1.54 million $13,706
Aug 19, 8 PM $0.000342
-0.57%
$1.53 million $11,928
Aug 19, 7 PM $0.000344
+0.56%
$1.54 million $8,170
Aug 19, 6 PM $0.000342
+0.22%
$1.53 million $6,460
Aug 19, 5 PM $0.000342
-0.01%
$1.53 million $6,215
Aug 19, 4 PM $0.000342
-0.08%
$1.53 million $6,216
Aug 19, 3 PM $0.000342
-0.88%
$1.53 million $2,658
Aug 19, 2 PM $0.000345
+0.48%
$1.54 million $27,797
Aug 19, 1 PM $0.000343
+0.68%
$1.54 million $26,248
Aug 19, 12 PM $0.000341
+0.54%
$1.53 million $25,970
Aug 19, 11 AM $0.000339
+0.93%
$1.52 million $24,758
Aug 19, 10 AM $0.000336
-0.71%
$1.5 million $23,882
Aug 19, 9 AM $0.000338
+0.26%
$1.51 million $24,023
Aug 19, 8 AM $0.000338
+0.61%
$1.51 million $23,324
Aug 19, 7 AM $0.000336
+1.49%
$1.5 million $22,962
Aug 19, 6 AM $0.000331
+0.14%
$1.48 million $21,946
Aug 19, 5 AM $0.00033
-0.52%
$1.48 million $21,553
Aug 19, 4 AM $0.000332
-0.65%
$1.48 million $17,591
Aug 19, 3 AM $0.000334
+1.16%
$1.49 million $15,729
Aug 19, 2 AM $0.00033
-0.39%
$1.48 million $14,438
Aug 19, 1 AM $0.000332
+0.03%
$1.48 million $13,671
Aug 19, 12 AM $0.000331
-1.40%
$1.48 million $13,512
Aug 18, 11 PM $0.000336
-0.87%
$1.5 million $10,237
Aug 18, 10 PM $0.000339
+0.45%
$1.52 million $10,198
Aug 18, 9 PM $0.000338
-0.33%
$1.51 million $9,936
Aug 18, 8 PM $0.000339
-0.07%
$1.51 million $8,181
Aug 18, 7 PM $0.000339
+0.05%
$1.52 million $8,180
Aug 18, 6 PM $0.000339
-0.71%
$1.52 million $8,147
Aug 18, 5 PM $0.000341
-0.04%
$1.53 million $5,001
Aug 18, 4 PM $0.000341
+0.29%
$1.53 million $4,708
Aug 18, 3 PM $0.00034
-1.62%
$1.52 million $2,816