Adappter Token Historical Data

ADP Page 34
Download
Date Close Price change Market cap Trading volume
Feb 18, 6 PM $ 0.000605
-0.78%
$ 2.71 million $ 19,386
Feb 18, 5 PM $ 0.00061
-0.32%
$ 2.73 million $ 17,415
Feb 18, 4 PM $ 0.000612
-0.05%
$ 2.74 million $ 17,369
Feb 18, 3 PM $ 0.000612
-0.91%
$ 2.74 million $ 12,818
Feb 18, 2 PM $ 0.000618
+0.52%
$ 2.76 million $ 38,017
Feb 18, 1 PM $ 0.000618
-0.23%
$ 2.76 million $ 36,952
Feb 18, 12 PM $ 0.000619
+0.61%
$ 2.77 million $ 34,660
Feb 18, 11 AM $ 0.000615
-0.36%
$ 2.75 million $ 33,499
Feb 18, 10 AM $ 0.000618
+0.33%
$ 2.76 million $ 33,528
Feb 18, 9 AM $ 0.000616
-0.42%
$ 2.75 million $ 31,092
Feb 18, 8 AM $ 0.000618
-0.02%
$ 2.77 million $ 24,790
Feb 18, 7 AM $ 0.000618
+0.05%
$ 2.77 million $ 24,017
Feb 18, 6 AM $ 0.000618
+0.07%
$ 2.76 million $ 24,014
Feb 18, 5 AM $ 0.000618
+0.20%
$ 2.76 million $ 23,824
Feb 18, 4 AM $ 0.000616
+0.20%
$ 2.76 million $ 22,652
Feb 18, 3 AM $ 0.000615
+0.12%
$ 2.75 million $ 22,153
Feb 18, 2 AM $ 0.000614
-0.71%
$ 2.75 million $ 16,965
Feb 18, 1 AM $ 0.000619
-0.19%
$ 2.77 million $ 14,025
Feb 18, 12 AM $ 0.00062
+0.21%
$ 2.77 million $ 13,405
Feb 17, 11 PM $ 0.000619
-0.20%
$ 2.77 million $ 13,173
Feb 17, 10 PM $ 0.00062
+0.32%
$ 2.77 million $ 12,204
Feb 17, 9 PM $ 0.000618
-0.01%
$ 2.76 million $ 11,811
Feb 17, 8 PM $ 0.000618
+0.00%
$ 2.77 million $ 11,776
Feb 17, 7 PM $ 0.000618
-0.03%
$ 2.77 million $ 11,898
Feb 17, 6 PM $ 0.000618
+1.48%
$ 2.77 million $ 11,802
Feb 17, 5 PM $ 0.000609
+0.16%
$ 2.73 million $ 11,834
Feb 17, 4 PM $ 0.000608
+0.16%
$ 2.72 million $ 11,151
Feb 17, 3 PM $ 0.000607
-2.72%
$ 2.72 million $ 10,523
Feb 17, 2 PM $ 0.000624
+0.47%
$ 2.79 million $ 424,400
Feb 17, 1 PM $ 0.000621
-0.27%
$ 2.78 million $ 422,159
Feb 17, 12 PM $ 0.000623
-0.85%
$ 2.79 million $ 423,079
Feb 17, 11 AM $ 0.000628
+0.47%
$ 2.81 million $ 423,761
Feb 17, 10 AM $ 0.000625
-0.36%
$ 2.8 million $ 419,031
Feb 17, 9 AM $ 0.000628
+0.22%
$ 2.81 million $ 420,351
Feb 17, 8 AM $ 0.000626
+0.23%
$ 2.8 million $ 419,151
Feb 17, 7 AM $ 0.000625
+0.32%
$ 2.8 million $ 412,442
Feb 17, 6 AM $ 0.000623
+0.50%
$ 2.79 million $ 406,849
Feb 17, 5 AM $ 0.00062
-0.54%
$ 2.77 million $ 403,456
Feb 17, 4 AM $ 0.000623
+0.20%
$ 2.79 million $ 402,957
Feb 17, 3 AM $ 0.000622
-0.19%
$ 2.78 million $ 401,961
Feb 17, 2 AM $ 0.000623
-0.12%
$ 2.79 million $ 401,690
Feb 17, 1 AM $ 0.000624
-0.35%
$ 2.79 million $ 392,509
Feb 17, 12 AM $ 0.000626
+0.43%
$ 2.8 million $ 390,803
Feb 16, 11 PM $ 0.000623
+0.77%
$ 2.79 million $ 387,929
Feb 16, 10 PM $ 0.000619
-0.08%
$ 2.77 million $ 383,762
Feb 16, 9 PM $ 0.000619
-0.11%
$ 2.77 million $ 380,252
Feb 16, 8 PM $ 0.00062
-0.18%
$ 2.77 million $ 377,917
Feb 16, 7 PM $ 0.000621
-0.04%
$ 2.78 million $ 377,022
Feb 16, 6 PM $ 0.000621
+0.10%
$ 2.78 million $ 373,892
Feb 16, 5 PM $ 0.000621
+0.02%
$ 2.78 million $ 373,478