Adappter Token Historical Data

ADP Page 30
Download
Date Close Price change Market cap Trading volume
Feb 26, 9 PM $ 0.0006
-0.72%
$ 2.68 million $ 46,620
Feb 26, 8 PM $ 0.000602
-0.21%
$ 2.69 million $ 46,419
Feb 26, 7 PM $ 0.000604
+0.35%
$ 2.7 million $ 46,486
Feb 26, 6 PM $ 0.000601
+0.13%
$ 2.69 million $ 46,019
Feb 26, 5 PM $ 0.000601
-0.16%
$ 2.69 million $ 46,053
Feb 26, 4 PM $ 0.000602
-0.47%
$ 2.69 million $ 46,067
Feb 26, 3 PM $ 0.000605
-0.33%
$ 2.7 million $ 40,688
Feb 26, 2 PM $ 0.000607
-0.09%
$ 2.71 million $ 31,968
Feb 26, 1 PM $ 0.000607
+0.29%
$ 2.72 million $ 31,138
Feb 26, 12 PM $ 0.000605
-0.22%
$ 2.71 million $ 30,852
Feb 26, 11 AM $ 0.000607
+0.06%
$ 2.71 million $ 30,744
Feb 26, 10 AM $ 0.000606
-0.46%
$ 2.71 million $ 30,591
Feb 26, 9 AM $ 0.000609
-0.03%
$ 2.72 million $ 30,863
Feb 26, 8 AM $ 0.000609
+0.01%
$ 2.72 million $ 30,937
Feb 26, 7 AM $ 0.000609
+0.37%
$ 2.72 million $ 30,934
Feb 26, 6 AM $ 0.000607
-0.12%
$ 2.71 million $ 30,819
Feb 26, 5 AM $ 0.000607
-0.10%
$ 2.72 million $ 30,950
Feb 26, 4 AM $ 0.000608
-0.60%
$ 2.72 million $ 24,995
Feb 26, 3 AM $ 0.000612
+0.85%
$ 2.74 million $ 25,268
Feb 26, 2 AM $ 0.000606
-0.03%
$ 2.71 million $ 16,781
Feb 26, 1 AM $ 0.000607
-0.15%
$ 2.71 million $ 16,877
Feb 26, 12 AM $ 0.000607
+0.19%
$ 2.72 million $ 15,128
Feb 25, 11 PM $ 0.000607
-1.12%
$ 2.72 million $ 15,118
Feb 25, 10 PM $ 0.000614
-1.42%
$ 2.75 million $ 15,088
Feb 25, 9 PM $ 0.000623
-0.04%
$ 2.79 million $ 14,999
Feb 25, 8 PM $ 0.000623
-1.00%
$ 2.79 million $ 14,935
Feb 25, 7 PM $ 0.000629
+3.63%
$ 2.82 million $ 14,906
Feb 25, 6 PM $ 0.000607
+3.30%
$ 2.72 million $ 15,019
Feb 25, 5 PM $ 0.000588
+0.15%
$ 2.63 million $ 14,239
Feb 25, 4 PM $ 0.000587
+0.13%
$ 2.63 million $ 13,986
Feb 25, 3 PM $ 0.000586
-2.34%
$ 2.62 million $ 12,811
Feb 25, 2 PM $ 0.0006
+1.03%
$ 2.69 million $ 108,377
Feb 25, 1 PM $ 0.000594
-0.46%
$ 2.66 million $ 104,415
Feb 25, 12 PM $ 0.000597
+0.18%
$ 2.67 million $ 85,344
Feb 25, 11 AM $ 0.000596
+0.27%
$ 2.67 million $ 39,372
Feb 25, 10 AM $ 0.000594
+1.13%
$ 2.66 million $ 39,154
Feb 25, 9 AM $ 0.000588
+0.15%
$ 2.63 million $ 38,910
Feb 25, 8 AM $ 0.000587
+0.44%
$ 2.62 million $ 38,423
Feb 25, 7 AM $ 0.000584
-2.17%
$ 2.61 million $ 37,631
Feb 25, 6 AM $ 0.000597
+0.98%
$ 2.67 million $ 33,820
Feb 25, 5 AM $ 0.000591
+0.50%
$ 2.65 million $ 32,463
Feb 25, 4 AM $ 0.000588
+0.49%
$ 2.63 million $ 32,081
Feb 25, 3 AM $ 0.000585
-0.65%
$ 2.62 million $ 31,402
Feb 25, 2 AM $ 0.000589
+1.47%
$ 2.64 million $ 30,899
Feb 25, 1 AM $ 0.000581
+1.86%
$ 2.6 million $ 24,969
Feb 25, 12 AM $ 0.00057
-0.31%
$ 2.55 million $ 14,924
Feb 24, 11 PM $ 0.000572
+0.36%
$ 2.56 million $ 14,889
Feb 24, 10 PM $ 0.00057
+0.08%
$ 2.55 million $ 14,576
Feb 24, 9 PM $ 0.000569
-0.01%
$ 2.55 million $ 13,781
Feb 24, 8 PM $ 0.000569
-2.55%
$ 2.55 million $ 13,815