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 31
Download
Date Close Price change Market cap Trading volume

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

Sep 11, 2022 $0.014
-2.17%
$14.15 million $3.15 million
Sep 10, 2022 $0.0143
+0.02%
$14.47 million $3.18 million
Sep 9, 2022 $0.0143
-1.05%
$14.47 million $3.18 million
Sep 8, 2022 $0.0145
-0.60%
$14.62 million $3.17 million
Sep 7, 2022 $0.0145
-2.52%
$14.71 million $4.88 million
Sep 6, 2022 $0.0149
+1.06%
$15.09 million $5.51 million
Sep 5, 2022 $0.0148
+2.68%
$14.93 million $3.25 million
Sep 4, 2022 $0.0144
-0.40%
$14.54 million $3.55 million
Sep 3, 2022 $0.0144
-2.34%
$14.6 million $6.1 million
Sep 2, 2022 $0.0148
-0.81%
$14.92 million $3.98 million
Sep 1, 2022 $0.0149
-1.29%
$15.04 million $3.74 million
Aug 31, 2022 $0.0151
-0.78%
$15.24 million $3.97 million
Aug 30, 2022 $0.0152
+0.45%
$15.36 million $3.94 million
Aug 29, 2022 $0.0151
-0.51%
$15.29 million $3.74 million
Aug 28, 2022 $0.0152
-1.12%
$15.37 million $3.7 million
Aug 27, 2022 $0.0154
-1.08%
$15.54 million $3.72 million
Aug 26, 2022 $0.0156
-3.05%
$14.25 million $4.11 million
Aug 25, 2022 $0.0161
-9.18%
$14.7 million $4.64 million
Aug 24, 2022 $0.0177
+11.46%
$16.18 million $12.15 million
Aug 23, 2022 $0.0159
+2.04%
$14.51 million $4.19 million
Aug 22, 2022 $0.0155
-2.65%
$14.22 million $7.62 million
Aug 21, 2022 $0.016
-0.88%
$14.61 million $6.78 million
Aug 20, 2022 $0.0161
-1.60%
$14.74 million $7.71 million
Aug 19, 2022 $0.0164
-3.66%
$14.98 million $7.91 million
Aug 18, 2022 $0.017
+1.78%
$15.54 million $7.53 million
Aug 17, 2022 $0.0167
-1.76%
$15.33 million $6.41 million
Aug 16, 2022 $0.017
-3.04%
$15.6 million $6.39 million
Aug 15, 2022 $0.0175
-3.03%
$16.09 million $6.5 million
Aug 14, 2022 $0.0181
+0.40%
$16.6 million $5.53 million
Aug 13, 2022 $0.018
-1.08%
$16.53 million $6.68 million
Aug 12, 2022 $0.0182
+0.47%
$16.71 million $6.79 million
Aug 11, 2022 $0.0181
-2.67%
$16.63 million $7.1 million
Aug 10, 2022 $0.0186
+7.00%
$17.09 million $7.73 million
Aug 9, 2022 $0.0174
+0.29%
$15.97 million $8.61 million
Aug 8, 2022 $0.0173
+1.26%
$15.93 million $6.16 million
Aug 7, 2022 $0.0171
+1.82%
$15.73 million $6.22 million
Aug 6, 2022 $0.0168
+3.55%
$15.45 million $5.66 million
Aug 5, 2022 $0.016
+2.59%
$14.7 million $3.49 million
Aug 4, 2022 $0.0156
-1.53%
$14.33 million $5.54 million
Aug 3, 2022 $0.0158
-0.15%
$14.55 million $5.06 million
Aug 2, 2022 $0.0159
-0.65%
$14.57 million $5.12 million
Aug 1, 2022 $0.016
-1.54%
$14.66 million $4.89 million
Jul 31, 2022 $0.0162
+0.38%
$14.89 million $4.43 million
Jul 30, 2022 $0.0161
+1.41%
$14.84 million $5.55 million
Jul 29, 2022 $0.0159
-0.49%
$14.62 million $5.27 million
Jul 28, 2022 $0.016
+0.64%
$14.69 million $6.7 million
Jul 27, 2022 $0.0159
+1.89%
$14.6 million $7.41 million
Jul 26, 2022 $0.0156
-3.45%
$14.03 million $7.31 million
Jul 25, 2022 $0.0162
-1.19%
$14.53 million $5.34 million
Jul 24, 2022 $0.0164
+0.03%
$14.7 million $6.11 million