Adappter Token Historical Data

ADP Page 35
Download
Date Close Price change Market cap Trading volume
Feb 16, 5 PM $ 0.000621
+0.02%
$ 2.78 million $ 373,478
Feb 16, 4 PM $ 0.00062
-2.16%
$ 2.78 million $ 371,337
Feb 16, 3 PM $ 0.000634
+0.53%
$ 2.84 million $ 350,845
Feb 16, 2 PM $ 0.000631
+0.27%
$ 2.82 million $ 56,437
Feb 16, 1 PM $ 0.000629
-0.01%
$ 2.81 million $ 54,842
Feb 16, 12 PM $ 0.000629
+0.87%
$ 2.81 million $ 51,964
Feb 16, 11 AM $ 0.000624
+0.01%
$ 2.79 million $ 50,427
Feb 16, 10 AM $ 0.000623
-0.09%
$ 2.79 million $ 49,956
Feb 16, 9 AM $ 0.000624
-1.36%
$ 2.79 million $ 49,915
Feb 16, 8 AM $ 0.000635
+0.38%
$ 2.84 million $ 47,630
Feb 16, 7 AM $ 0.000633
-0.77%
$ 2.83 million $ 46,848
Feb 16, 6 AM $ 0.000638
+0.37%
$ 2.85 million $ 45,123
Feb 16, 5 AM $ 0.000635
+0.62%
$ 2.84 million $ 43,084
Feb 16, 4 AM $ 0.000632
-0.73%
$ 2.83 million $ 42,311
Feb 16, 3 AM $ 0.000636
+0.72%
$ 2.85 million $ 42,515
Feb 16, 2 AM $ 0.000632
-0.70%
$ 2.83 million $ 42,272
Feb 16, 1 AM $ 0.000636
-0.71%
$ 2.85 million $ 40,342
Feb 16, 12 AM $ 0.000641
-0.45%
$ 2.87 million $ 39,506
Feb 15, 11 PM $ 0.000644
+0.68%
$ 2.88 million $ 38,946
Feb 15, 10 PM $ 0.000648
+2.12%
$ 2.9 million $ 38,943
Feb 15, 9 PM $ 0.000634
+0.79%
$ 2.84 million $ 37,141
Feb 15, 8 PM $ 0.000629
-1.33%
$ 2.81 million $ 36,953
Feb 15, 7 PM $ 0.000638
+0.55%
$ 2.85 million $ 36,398
Feb 15, 6 PM $ 0.000634
+0.04%
$ 2.84 million $ 33,909
Feb 15, 5 PM $ 0.000634
-0.31%
$ 2.84 million $ 20,427
Feb 15, 4 PM $ 0.000636
+0.14%
$ 2.84 million $ 20,080
Feb 15, 3 PM $ 0.000635
-2.31%
$ 2.84 million $ 16,492
Feb 15, 2 PM $ 0.00065
+0.98%
$ 2.91 million $ 260,695
Feb 15, 1 PM $ 0.000644
+0.29%
$ 2.88 million $ 253,990
Feb 15, 12 PM $ 0.000642
-0.14%
$ 2.87 million $ 250,094
Feb 15, 11 AM $ 0.000643
-0.06%
$ 2.88 million $ 247,781
Feb 15, 10 AM $ 0.000643
-0.51%
$ 2.88 million $ 246,529
Feb 15, 9 AM $ 0.000647
+0.59%
$ 2.89 million $ 247,593
Feb 15, 8 AM $ 0.000643
+0.16%
$ 2.88 million $ 245,831
Feb 15, 7 AM $ 0.000642
-0.37%
$ 2.87 million $ 243,732
Feb 15, 6 AM $ 0.000644
+1.31%
$ 2.88 million $ 242,222
Feb 15, 5 AM $ 0.000636
-0.57%
$ 2.84 million $ 238,394
Feb 15, 4 AM $ 0.000639
+0.16%
$ 2.86 million $ 237,678
Feb 15, 3 AM $ 0.000638
-0.38%
$ 2.86 million $ 231,505
Feb 15, 2 AM $ 0.000641
+0.46%
$ 2.87 million $ 231,471
Feb 15, 1 AM $ 0.000638
-0.17%
$ 2.85 million $ 230,396
Feb 15, 12 AM $ 0.000639
+0.43%
$ 2.86 million $ 230,696
Feb 14, 11 PM $ 0.000636
-0.60%
$ 2.85 million $ 227,010
Feb 14, 10 PM $ 0.00064
+0.44%
$ 2.86 million $ 227,148
Feb 14, 9 PM $ 0.000637
+0.08%
$ 2.85 million $ 222,498
Feb 14, 8 PM $ 0.000637
-0.86%
$ 2.85 million $ 219,542
Feb 14, 7 PM $ 0.000643
-0.48%
$ 2.87 million $ 220,612
Feb 14, 6 PM $ 0.000645
-0.19%
$ 2.89 million $ 220,019
Feb 14, 5 PM $ 0.000645
+1.05%
$ 2.88 million $ 214,116
Feb 14, 4 PM $ 0.000638
-0.58%
$ 2.85 million $ 209,530