Adappter Token Historical Data

ADP Page 37
Download
Date Close Price change Market cap Trading volume
Feb 12, 4 PM $ 0.000621
-0.31%
$ 2.78 million $ 22,178
Feb 12, 3 PM $ 0.000623
-1.69%
$ 2.79 million $ 13,885
Feb 12, 2 PM $ 0.000633
+1.25%
$ 2.83 million $ 77,788
Feb 12, 1 PM $ 0.000626
+0.30%
$ 2.8 million $ 70,327
Feb 12, 12 PM $ 0.000624
+0.56%
$ 2.79 million $ 66,467
Feb 12, 11 AM $ 0.00062
-0.84%
$ 2.77 million $ 61,388
Feb 12, 10 AM $ 0.000626
+0.07%
$ 2.8 million $ 60,237
Feb 12, 9 AM $ 0.000625
+0.50%
$ 2.8 million $ 60,141
Feb 12, 8 AM $ 0.000622
+0.14%
$ 2.78 million $ 55,924
Feb 12, 7 AM $ 0.000621
+0.35%
$ 2.78 million $ 52,268
Feb 12, 6 AM $ 0.000619
-0.45%
$ 2.77 million $ 49,417
Feb 12, 5 AM $ 0.000622
-0.32%
$ 2.78 million $ 40,292
Feb 12, 4 AM $ 0.000623
+0.14%
$ 2.79 million $ 38,312
Feb 12, 3 AM $ 0.000622
+1.81%
$ 2.78 million $ 37,870
Feb 12, 2 AM $ 0.000618
+1.18%
$ 2.76 million $ 36,539
Feb 12, 1 AM $ 0.000611
+0.00%
$ 2.73 million $ 45,484
Feb 12, 12 AM $ 0.000611
-0.36%
$ 2.73 million $ 44,350
Feb 11, 11 PM $ 0.000613
-0.28%
$ 2.74 million $ 42,037
Feb 11, 10 PM $ 0.000615
+0.12%
$ 2.75 million $ 41,627
Feb 11, 9 PM $ 0.000614
-0.43%
$ 2.75 million $ 40,014
Feb 11, 8 PM $ 0.000616
+0.51%
$ 2.76 million $ 38,960
Feb 11, 7 PM $ 0.000613
-0.30%
$ 2.74 million $ 38,355
Feb 11, 6 PM $ 0.000615
-0.15%
$ 2.75 million $ 38,348
Feb 11, 5 PM $ 0.000616
+0.91%
$ 2.76 million $ 38,338
Feb 11, 4 PM $ 0.000611
-0.67%
$ 2.73 million $ 37,684
Feb 11, 3 PM $ 0.000615
-0.31%
$ 2.75 million $ 35,721
Feb 11, 2 PM $ 0.000617
+1.81%
$ 2.76 million $ 103,203
Feb 11, 1 PM $ 0.000606
+0.85%
$ 2.71 million $ 91,318
Feb 11, 12 PM $ 0.0006
+0.20%
$ 2.69 million $ 85,886
Feb 11, 11 AM $ 0.000599
+0.49%
$ 2.68 million $ 83,674
Feb 11, 10 AM $ 0.000596
-3.49%
$ 2.67 million $ 82,537
Feb 11, 9 AM $ 0.000618
+1.95%
$ 2.76 million $ 67,355
Feb 11, 8 AM $ 0.000606
-0.13%
$ 2.71 million $ 74,184
Feb 11, 7 AM $ 0.000607
-1.52%
$ 2.71 million $ 66,857
Feb 11, 6 AM $ 0.000616
+0.45%
$ 2.76 million $ 49,932
Feb 11, 5 AM $ 0.000613
-0.23%
$ 2.74 million $ 48,011
Feb 11, 4 AM $ 0.000615
-0.17%
$ 2.75 million $ 43,393
Feb 11, 3 AM $ 0.000616
+0.78%
$ 2.75 million $ 43,121
Feb 11, 2 AM $ 0.000611
-0.24%
$ 2.73 million $ 42,001
Feb 11, 1 AM $ 0.000612
+0.68%
$ 2.74 million $ 39,435
Feb 11, 12 AM $ 0.000608
-1.61%
$ 2.72 million $ 37,942
Feb 10, 11 PM $ 0.000618
+0.28%
$ 2.77 million $ 36,899
Feb 10, 10 PM $ 0.000617
+0.14%
$ 2.76 million $ 36,536
Feb 10, 9 PM $ 0.000616
+0.75%
$ 2.75 million $ 32,603
Feb 10, 8 PM $ 0.00061
-1.40%
$ 2.73 million $ 29,963
Feb 10, 7 PM $ 0.000619
-0.06%
$ 2.77 million $ 24,951
Feb 10, 6 PM $ 0.00062
-0.26%
$ 2.77 million $ 24,135
Feb 10, 5 PM $ 0.000621
+0.24%
$ 2.78 million $ 23,696
Feb 10, 4 PM $ 0.000619
+0.05%
$ 2.77 million $ 23,230
Feb 10, 3 PM $ 0.000619
-1.75%
$ 2.77 million $ 17,939