Adappter Token Historical Data

ADP Page 32
Download
Date Close Price change Market cap Trading volume
Feb 22, 7 PM $ 0.00062
-0.50%
$ 2.77 million $ 103,211
Feb 22, 6 PM $ 0.000623
-0.02%
$ 2.79 million $ 103,056
Feb 22, 5 PM $ 0.000623
-0.86%
$ 2.79 million $ 103,000
Feb 22, 4 PM $ 0.000628
+1.07%
$ 2.81 million $ 101,646
Feb 22, 3 PM $ 0.000622
-2.71%
$ 2.78 million $ 97,360
Feb 22, 2 PM $ 0.000639
+1.25%
$ 2.86 million $ 106,068
Feb 22, 1 PM $ 0.000631
-0.24%
$ 2.82 million $ 89,627
Feb 22, 12 PM $ 0.000633
+0.33%
$ 2.83 million $ 76,442
Feb 22, 11 AM $ 0.000631
+0.53%
$ 2.82 million $ 63,634
Feb 22, 10 AM $ 0.000627
+0.77%
$ 2.81 million $ 56,059
Feb 22, 9 AM $ 0.000623
-0.07%
$ 2.79 million $ 42,681
Feb 22, 8 AM $ 0.000623
-0.20%
$ 2.79 million $ 41,764
Feb 22, 7 AM $ 0.000625
-0.05%
$ 2.79 million $ 39,757
Feb 22, 6 AM $ 0.000625
+1.14%
$ 2.79 million $ 33,859
Feb 22, 5 AM $ 0.00062
+2.70%
$ 2.77 million $ 26,740
Feb 22, 4 AM $ 0.000604
+0.49%
$ 2.7 million $ 14,087
Feb 22, 3 AM $ 0.000601
+0.01%
$ 2.69 million $ 13,215
Feb 22, 2 AM $ 0.000601
+0.08%
$ 2.69 million $ 13,290
Feb 22, 1 AM $ 0.000601
+0.00%
$ 2.69 million $ 13,202
Feb 22, 12 AM $ 0.000601
-1.53%
$ 2.69 million $ 13,204
Feb 21, 11 PM $ 0.00061
+0.17%
$ 2.73 million $ 12,655
Feb 21, 10 PM $ 0.000609
-0.16%
$ 2.72 million $ 12,459
Feb 21, 9 PM $ 0.00061
-0.03%
$ 2.73 million $ 12,438
Feb 21, 8 PM $ 0.00061
+0.00%
$ 2.73 million $ 12,316
Feb 21, 7 PM $ 0.00061
+0.16%
$ 2.73 million $ 12,287
Feb 21, 6 PM $ 0.000609
-0.16%
$ 2.73 million $ 12,223
Feb 21, 5 PM $ 0.00061
+0.16%
$ 2.73 million $ 12,146
Feb 21, 4 PM $ 0.000609
-0.23%
$ 2.73 million $ 12,205
Feb 21, 3 PM $ 0.000611
-0.63%
$ 2.73 million $ 12,095
Feb 21, 2 PM $ 0.000615
-0.14%
$ 2.75 million $ 29,374
Feb 21, 1 PM $ 0.000616
+0.34%
$ 2.75 million $ 27,884
Feb 21, 12 PM $ 0.000614
-0.94%
$ 2.74 million $ 25,477
Feb 21, 11 AM $ 0.000619
+2.59%
$ 2.77 million $ 25,188
Feb 21, 10 AM $ 0.000604
+0.21%
$ 2.7 million $ 23,063
Feb 21, 9 AM $ 0.000603
+0.01%
$ 2.7 million $ 22,520
Feb 21, 8 AM $ 0.000602
+0.04%
$ 2.69 million $ 22,225
Feb 21, 7 AM $ 0.000602
+0.03%
$ 2.69 million $ 22,228
Feb 21, 6 AM $ 0.000602
+0.02%
$ 2.69 million $ 22,026
Feb 21, 5 AM $ 0.000602
-0.02%
$ 2.69 million $ 21,328
Feb 21, 4 AM $ 0.000602
+0.36%
$ 2.69 million $ 21,388
Feb 21, 3 AM $ 0.0006
+0.03%
$ 2.68 million $ 19,754
Feb 21, 2 AM $ 0.0006
-0.09%
$ 2.68 million $ 19,470
Feb 21, 1 AM $ 0.0006
+0.23%
$ 2.69 million $ 18,669
Feb 21, 12 AM $ 0.000599
+0.09%
$ 2.68 million $ 17,321
Feb 20, 11 PM $ 0.000599
+0.16%
$ 2.68 million $ 17,287
Feb 20, 10 PM $ 0.000598
-0.16%
$ 2.67 million $ 16,706
Feb 20, 9 PM $ 0.000599
-0.04%
$ 2.68 million $ 16,397
Feb 20, 8 PM $ 0.000599
+0.15%
$ 2.68 million $ 15,864
Feb 20, 7 PM $ 0.000598
+0.02%
$ 2.67 million $ 15,554
Feb 20, 6 PM $ 0.000598
+0.03%
$ 2.67 million $ 15,625