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

Adappter Token Historical Data

ADP Page 31
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Aug 18, 3 PM $0.00034
-1.62%
$1.52 million $2,816
Aug 18, 2 PM $0.000346
+1.70%
$1.55 million $68,761
Aug 18, 1 PM $0.00034
+2.70%
$1.52 million $61,639
Aug 18, 12 PM $0.000331
+0.91%
$1.48 million $55,978
Aug 18, 11 AM $0.000328
-0.23%
$1.47 million $50,602
Aug 18, 10 AM $0.000329
-0.06%
$1.47 million $48,964
Aug 18, 9 AM $0.000329
+0.24%
$1.47 million $47,983
Aug 18, 8 AM $0.000328
+0.48%
$1.47 million $47,841
Aug 18, 7 AM $0.000327
-0.51%
$1.46 million $44,510
Aug 18, 6 AM $0.000328
+0.48%
$1.47 million $41,561
Aug 18, 5 AM $0.000327
-1.16%
$1.46 million $32,934
Aug 18, 4 AM $0.000331
-0.87%
$1.48 million $28,417
Aug 18, 3 AM $0.000334
-0.40%
$1.49 million $25,579
Aug 18, 2 AM $0.000335
-0.94%
$1.5 million $24,313
Aug 18, 1 AM $0.000338
+0.50%
$1.51 million $23,893
Aug 18, 12 AM $0.000336
+0.62%
$1.51 million $23,700
Aug 17, 11 PM $0.000334
+0.57%
$1.5 million $22,673
Aug 17, 10 PM $0.000332
-0.17%
$1.49 million $21,236
Aug 17, 9 PM $0.000333
-1.38%
$1.49 million $19,113
Aug 17, 8 PM $0.000338
-0.12%
$1.51 million $18,266
Aug 17, 7 PM $0.000338
+1.46%
$1.51 million $17,302
Aug 17, 6 PM $0.000333
-0.32%
$1.49 million $16,977
Aug 17, 5 PM $0.000334
-0.60%
$1.5 million $15,957
Aug 17, 4 PM $0.000336
-0.67%
$1.5 million $15,110
Aug 17, 3 PM $0.000339
-2.03%
$1.51 million $12,899
Aug 17, 2 PM $0.000346
+0.39%
$1.55 million $61,170
Aug 17, 1 PM $0.000344
+0.19%
$1.54 million $59,855
Aug 17, 12 PM $0.000344
+0.54%
$1.54 million $59,397
Aug 17, 11 AM $0.000342
+0.54%
$1.53 million $58,763
Aug 17, 10 AM $0.00034
-1.07%
$1.52 million $58,318
Aug 17, 9 AM $0.000344
+0.60%
$1.54 million $55,538
Aug 17, 8 AM $0.000342
+0.07%
$1.53 million $54,882
Aug 17, 7 AM $0.000341
-0.97%
$1.53 million $53,100
Aug 17, 6 AM $0.000345
-0.74%
$1.54 million $51,413
Aug 17, 5 AM $0.000347
+1.19%
$1.55 million $50,949
Aug 17, 4 AM $0.000343
+0.11%
$1.54 million $49,219
Aug 17, 3 AM $0.000343
+1.05%
$1.53 million $47,282
Aug 17, 2 AM $0.000339
-2.02%
$1.52 million $43,876
Aug 17, 1 AM $0.000346
+1.03%
$1.55 million $41,898
Aug 17, 12 AM $0.000343
-0.40%
$1.53 million $37,320
Aug 16, 11 PM $0.000344
-0.12%
$1.54 million $33,593
Aug 16, 10 PM $0.000344
-0.45%
$1.54 million $31,669
Aug 16, 9 PM $0.000346
+0.61%
$1.55 million $31,480
Aug 16, 8 PM $0.000344
-0.01%
$1.54 million $22,086
Aug 16, 7 PM $0.000344
-0.31%
$1.54 million $19,679
Aug 16, 6 PM $0.000345
-1.49%
$1.54 million $17,246
Aug 16, 5 PM $0.00035
+0.28%
$1.57 million $13,334
Aug 16, 4 PM $0.000349
-0.40%
$1.56 million $10,102
Aug 16, 3 PM $0.000351
-1.59%
$1.57 million $8,393
Aug 16, 2 PM $0.000356
+0.41%
$1.59 million $928,815