Adappter Token Historical Data

ADP Page 36
Download
Date Close Price change Market cap Trading volume
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
Feb 14, 3 PM $ 0.000642
-0.48%
$ 2.87 million $ 199,816
Feb 14, 2 PM $ 0.000645
+1.14%
$ 2.88 million $ 168,462
Feb 14, 1 PM $ 0.000637
+0.12%
$ 2.85 million $ 154,844
Feb 14, 12 PM $ 0.000637
-0.25%
$ 2.85 million $ 149,305
Feb 14, 11 AM $ 0.000638
+0.82%
$ 2.86 million $ 148,621
Feb 14, 10 AM $ 0.000633
-0.06%
$ 2.83 million $ 145,263
Feb 14, 9 AM $ 0.000634
-1.16%
$ 2.83 million $ 145,043
Feb 14, 8 AM $ 0.000641
+0.21%
$ 2.87 million $ 132,191
Feb 14, 7 AM $ 0.00064
+0.18%
$ 2.86 million $ 141,992
Feb 14, 6 AM $ 0.000638
+0.04%
$ 2.86 million $ 139,891
Feb 14, 5 AM $ 0.000638
-0.03%
$ 2.85 million $ 138,631
Feb 14, 4 AM $ 0.000638
+1.20%
$ 2.86 million $ 137,280
Feb 14, 3 AM $ 0.000631
-1.03%
$ 2.82 million $ 133,881
Feb 14, 2 AM $ 0.000639
+0.00%
$ 2.86 million $ 124,922
Feb 14, 1 AM $ 0.000639
+0.56%
$ 2.86 million $ 134,046
Feb 14, 12 AM $ 0.000635
+0.20%
$ 2.84 million $ 130,314
Feb 13, 11 PM $ 0.000634
-0.01%
$ 2.84 million $ 127,337
Feb 13, 10 PM $ 0.000634
+0.39%
$ 2.84 million $ 127,044
Feb 13, 9 PM $ 0.000632
-0.07%
$ 2.83 million $ 124,449
Feb 13, 8 PM $ 0.000632
-0.13%
$ 2.83 million $ 124,054
Feb 13, 7 PM $ 0.000633
-0.08%
$ 2.83 million $ 123,405
Feb 13, 6 PM $ 0.000633
+1.08%
$ 2.83 million $ 123,529
Feb 13, 5 PM $ 0.000627
-0.50%
$ 2.8 million $ 121,915
Feb 13, 4 PM $ 0.00063
+2.01%
$ 2.82 million $ 122,425
Feb 13, 3 PM $ 0.000617
-1.69%
$ 2.76 million $ 115,766
Feb 13, 2 PM $ 0.000628
+0.93%
$ 2.81 million $ 47,000
Feb 13, 1 PM $ 0.000622
-0.43%
$ 2.78 million $ 44,919
Feb 13, 12 PM $ 0.000625
-0.13%
$ 2.8 million $ 43,210
Feb 13, 11 AM $ 0.000626
+0.81%
$ 2.8 million $ 42,634
Feb 13, 10 AM $ 0.000621
-0.01%
$ 2.78 million $ 42,324
Feb 13, 9 AM $ 0.000621
+0.06%
$ 2.78 million $ 42,046
Feb 13, 8 AM $ 0.00062
+0.12%
$ 2.77 million $ 42,064
Feb 13, 7 AM $ 0.00062
-0.05%
$ 2.77 million $ 38,413
Feb 13, 6 AM $ 0.00062
-0.09%
$ 2.77 million $ 38,474
Feb 13, 5 AM $ 0.00062
-0.76%
$ 2.78 million $ 38,172
Feb 13, 4 AM $ 0.000625
+1.10%
$ 2.8 million $ 38,219
Feb 13, 3 AM $ 0.000618
-0.15%
$ 2.77 million $ 28,725
Feb 13, 2 AM $ 0.000619
-1.01%
$ 2.77 million $ 27,886
Feb 13, 1 AM $ 0.000626
+1.17%
$ 2.8 million $ 27,384
Feb 13, 12 AM $ 0.000619
-0.49%
$ 2.77 million $ 25,411
Feb 12, 11 PM $ 0.000622
+0.65%
$ 2.78 million $ 24,721
Feb 12, 10 PM $ 0.000618
-0.64%
$ 2.76 million $ 23,642
Feb 12, 9 PM $ 0.000622
+0.48%
$ 2.78 million $ 23,045
Feb 12, 8 PM $ 0.000619
-0.01%
$ 2.77 million $ 22,983
Feb 12, 7 PM $ 0.000619
-0.15%
$ 2.77 million $ 22,959
Feb 12, 6 PM $ 0.00062
-0.52%
$ 2.77 million $ 22,846
Feb 12, 5 PM $ 0.000623
+0.34%
$ 2.79 million $ 22,738
Feb 12, 4 PM $ 0.000621
-0.31%
$ 2.78 million $ 22,178