Adappter Token Historical Data

ADP Page 33
Download
Date Close Price change Market cap Trading volume
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
Feb 20, 5 PM $ 0.000598
-0.10%
$ 2.67 million $ 15,615
Feb 20, 4 PM $ 0.000598
+0.39%
$ 2.68 million $ 14,755
Feb 20, 3 PM $ 0.000596
-1.52%
$ 2.67 million $ 13,345
Feb 20, 2 PM $ 0.000605
+0.87%
$ 2.71 million $ 38,348
Feb 20, 1 PM $ 0.0006
-0.08%
$ 2.68 million $ 35,679
Feb 20, 12 PM $ 0.000601
+0.18%
$ 2.69 million $ 34,306
Feb 20, 11 AM $ 0.0006
+0.16%
$ 2.68 million $ 32,568
Feb 20, 10 AM $ 0.000599
+0.05%
$ 2.68 million $ 31,954
Feb 20, 9 AM $ 0.000598
+0.49%
$ 2.68 million $ 26,817
Feb 20, 8 AM $ 0.000595
-0.11%
$ 2.66 million $ 25,266
Feb 20, 7 AM $ 0.000596
+0.32%
$ 2.67 million $ 24,647
Feb 20, 6 AM $ 0.000594
+0.12%
$ 2.66 million $ 22,849
Feb 20, 5 AM $ 0.000593
-0.46%
$ 2.65 million $ 22,186
Feb 20, 4 AM $ 0.000596
-0.17%
$ 2.67 million $ 21,305
Feb 20, 3 AM $ 0.000598
+0.38%
$ 2.67 million $ 19,782
Feb 20, 2 AM $ 0.000595
-0.09%
$ 2.66 million $ 18,835
Feb 20, 1 AM $ 0.000596
-0.65%
$ 2.66 million $ 18,810
Feb 20, 12 AM $ 0.0006
+0.36%
$ 2.68 million $ 18,825
Feb 19, 11 PM $ 0.000598
-0.06%
$ 2.67 million $ 15,277
Feb 19, 10 PM $ 0.000599
+0.19%
$ 2.68 million $ 13,193
Feb 19, 9 PM $ 0.000598
+0.03%
$ 2.67 million $ 12,249
Feb 19, 8 PM $ 0.000597
-0.08%
$ 2.67 million $ 12,263
Feb 19, 7 PM $ 0.000597
-0.09%
$ 2.67 million $ 12,317
Feb 19, 6 PM $ 0.000598
+0.11%
$ 2.67 million $ 10,814
Feb 19, 5 PM $ 0.000597
+0.05%
$ 2.67 million $ 10,662
Feb 19, 4 PM $ 0.000597
-0.27%
$ 2.67 million $ 9,774
Feb 19, 3 PM $ 0.000598
-0.14%
$ 2.68 million $ 9,838
Feb 19, 2 PM $ 0.000599
-0.44%
$ 2.68 million $ 34,307
Feb 19, 1 PM $ 0.000602
-0.75%
$ 2.69 million $ 30,888
Feb 19, 12 PM $ 0.000606
+0.41%
$ 2.71 million $ 28,628
Feb 19, 11 AM $ 0.000604
-0.11%
$ 2.7 million $ 26,027
Feb 19, 10 AM $ 0.000605
-0.08%
$ 2.7 million $ 25,990
Feb 19, 9 AM $ 0.000605
-0.08%
$ 2.71 million $ 25,974
Feb 19, 8 AM $ 0.000606
+0.05%
$ 2.71 million $ 26,420
Feb 19, 7 AM $ 0.000605
+0.01%
$ 2.71 million $ 26,120
Feb 19, 6 AM $ 0.000605
+0.26%
$ 2.71 million $ 26,439
Feb 19, 5 AM $ 0.000604
+0.10%
$ 2.7 million $ 26,377
Feb 19, 4 AM $ 0.000603
-0.06%
$ 2.7 million $ 25,433
Feb 19, 3 AM $ 0.000603
-0.30%
$ 2.7 million $ 25,268
Feb 19, 2 AM $ 0.000605
+0.01%
$ 2.71 million $ 24,186
Feb 19, 1 AM $ 0.000605
-0.18%
$ 2.71 million $ 23,746
Feb 19, 12 AM $ 0.000607
-0.42%
$ 2.71 million $ 22,541
Feb 18, 11 PM $ 0.000609
+0.53%
$ 2.73 million $ 22,575
Feb 18, 10 PM $ 0.000606
+0.36%
$ 2.71 million $ 21,612
Feb 18, 9 PM $ 0.000604
+0.36%
$ 2.7 million $ 20,695
Feb 18, 8 PM $ 0.000602
-0.10%
$ 2.69 million $ 19,803
Feb 18, 7 PM $ 0.000602
-0.37%
$ 2.69 million $ 19,716
Feb 18, 6 PM $ 0.000605
-0.78%
$ 2.71 million $ 19,386