Adappter Token Historical Data

ADP Page 31
Download
Date Close Price change Market cap Trading volume
Feb 24, 8 PM $ 0.000569
-2.55%
$ 2.55 million $ 13,815
Feb 24, 7 PM $ 0.000584
+1.16%
$ 2.61 million $ 13,748
Feb 24, 6 PM $ 0.000578
+1.02%
$ 2.58 million $ 13,571
Feb 24, 5 PM $ 0.000572
-0.15%
$ 2.56 million $ 13,524
Feb 24, 4 PM $ 0.000573
-0.05%
$ 2.56 million $ 13,635
Feb 24, 3 PM $ 0.000573
-2.29%
$ 2.56 million $ 13,524
Feb 24, 2 PM $ 0.000586
+0.01%
$ 2.62 million $ 59,394
Feb 24, 1 PM $ 0.000586
+0.33%
$ 2.62 million $ 57,892
Feb 24, 12 PM $ 0.000584
+0.02%
$ 2.61 million $ 56,333
Feb 24, 11 AM $ 0.000584
+0.36%
$ 2.61 million $ 54,220
Feb 24, 10 AM $ 0.000582
+0.88%
$ 2.6 million $ 54,101
Feb 24, 9 AM $ 0.000577
+0.03%
$ 2.58 million $ 53,359
Feb 24, 8 AM $ 0.000577
+0.28%
$ 2.58 million $ 53,190
Feb 24, 7 AM $ 0.000575
+0.03%
$ 2.57 million $ 51,681
Feb 24, 6 AM $ 0.000575
-3.19%
$ 2.57 million $ 47,712
Feb 24, 5 AM $ 0.000594
-0.17%
$ 2.66 million $ 40,666
Feb 24, 4 AM $ 0.000595
+0.14%
$ 2.66 million $ 40,660
Feb 24, 3 AM $ 0.000594
+0.10%
$ 2.66 million $ 35,151
Feb 24, 2 AM $ 0.000594
-0.05%
$ 2.66 million $ 26,410
Feb 24, 1 AM $ 0.000594
-0.11%
$ 2.66 million $ 25,248
Feb 24, 12 AM $ 0.000595
-0.62%
$ 2.66 million $ 23,192
Feb 23, 11 PM $ 0.000598
+1.08%
$ 2.68 million $ 21,385
Feb 23, 10 PM $ 0.000591
-0.39%
$ 2.65 million $ 21,266
Feb 23, 9 PM $ 0.000594
-0.61%
$ 2.66 million $ 21,013
Feb 23, 8 PM $ 0.000597
-0.10%
$ 2.67 million $ 20,977
Feb 23, 7 PM $ 0.000598
-1.05%
$ 2.67 million $ 20,752
Feb 23, 6 PM $ 0.000604
+0.11%
$ 2.7 million $ 20,682
Feb 23, 5 PM $ 0.000604
-1.04%
$ 2.7 million $ 19,361
Feb 23, 4 PM $ 0.00061
+0.37%
$ 2.73 million $ 16,245
Feb 23, 3 PM $ 0.000608
-1.65%
$ 2.72 million $ 15,808
Feb 23, 2 PM $ 0.000618
+0.63%
$ 2.76 million $ 132,569
Feb 23, 1 PM $ 0.000614
+0.21%
$ 2.75 million $ 130,201
Feb 23, 12 PM $ 0.000613
-0.25%
$ 2.74 million $ 129,339
Feb 23, 11 AM $ 0.000614
+0.15%
$ 2.75 million $ 127,814
Feb 23, 10 AM $ 0.000613
+0.45%
$ 2.74 million $ 127,332
Feb 23, 9 AM $ 0.000611
+0.89%
$ 2.73 million $ 125,204
Feb 23, 8 AM $ 0.000605
+0.05%
$ 2.71 million $ 121,627
Feb 23, 7 AM $ 0.000605
+0.29%
$ 2.71 million $ 121,498
Feb 23, 6 AM $ 0.000603
+0.03%
$ 2.7 million $ 120,780
Feb 23, 5 AM $ 0.000603
+0.20%
$ 2.7 million $ 120,765
Feb 23, 4 AM $ 0.000602
+0.09%
$ 2.69 million $ 118,954
Feb 23, 3 AM $ 0.000601
-1.04%
$ 2.69 million $ 119,112
Feb 23, 2 AM $ 0.000607
-1.55%
$ 2.72 million $ 116,825
Feb 23, 1 AM $ 0.000617
+0.37%
$ 2.76 million $ 116,046
Feb 23, 12 AM $ 0.000617
-0.90%
$ 2.76 million $ 111,018
Feb 22, 11 PM $ 0.000622
+0.63%
$ 2.78 million $ 107,042
Feb 22, 10 PM $ 0.000618
+0.18%
$ 2.77 million $ 106,359
Feb 22, 9 PM $ 0.000617
-0.14%
$ 2.76 million $ 105,979
Feb 22, 8 PM $ 0.000618
-0.27%
$ 2.77 million $ 103,483
Feb 22, 7 PM $ 0.00062
-0.50%
$ 2.77 million $ 103,211