Adappter Token Historical Data

ADP Page 38
Download
Date Close Price change Market cap Trading volume
Feb 10, 3 PM $ 0.000619
-1.75%
$ 2.77 million $ 17,939
Feb 10, 2 PM $ 0.00063
+1.31%
$ 2.82 million $ 282,706
Feb 10, 1 PM $ 0.000622
-0.12%
$ 2.78 million $ 270,114
Feb 10, 12 PM $ 0.000622
+1.26%
$ 2.78 million $ 269,658
Feb 10, 11 AM $ 0.000615
+1.27%
$ 2.75 million $ 265,167
Feb 10, 10 AM $ 0.000607
+0.30%
$ 2.71 million $ 261,140
Feb 10, 9 AM $ 0.000605
-1.45%
$ 2.71 million $ 259,059
Feb 10, 8 AM $ 0.000614
+0.16%
$ 2.75 million $ 204,786
Feb 10, 7 AM $ 0.000615
-0.22%
$ 2.75 million $ 199,306
Feb 10, 6 AM $ 0.000616
-1.86%
$ 2.76 million $ 197,873
Feb 10, 5 AM $ 0.000628
+2.07%
$ 2.81 million $ 196,067
Feb 10, 4 AM $ 0.000615
-0.17%
$ 2.75 million $ 185,952
Feb 10, 3 AM $ 0.000616
+0.13%
$ 2.76 million $ 183,229
Feb 10, 2 AM $ 0.000615
-0.28%
$ 2.75 million $ 178,723
Feb 10, 1 AM $ 0.000617
+0.65%
$ 2.76 million $ 171,335
Feb 10, 12 AM $ 0.000613
-0.14%
$ 2.74 million $ 166,384
Feb 9, 11 PM $ 0.000614
-1.32%
$ 2.75 million $ 158,980
Feb 9, 10 PM $ 0.000622
+0.52%
$ 2.78 million $ 157,343
Feb 9, 9 PM $ 0.000619
-0.84%
$ 2.77 million $ 124,992
Feb 9, 8 PM $ 0.000624
-0.61%
$ 2.79 million $ 120,553
Feb 9, 7 PM $ 0.000628
+0.11%
$ 2.81 million $ 102,351
Feb 9, 6 PM $ 0.000627
+1.19%
$ 2.81 million $ 97,937
Feb 9, 5 PM $ 0.00062
-1.16%
$ 2.77 million $ 95,302
Feb 9, 4 PM $ 0.000627
-0.58%
$ 2.8 million $ 93,735
Feb 9, 3 PM $ 0.000627
-3.27%
$ 2.8 million $ 83,298
Feb 9, 2 PM $ 0.000648
-0.39%
$ 2.89 million $ 935,118
Feb 9, 1 PM $ 0.000651
-0.33%
$ 2.91 million $ 867,952
Feb 9, 12 PM $ 0.000653
+0.98%
$ 2.92 million $ 855,648
Feb 9, 11 AM $ 0.000646
+0.77%
$ 2.89 million $ 819,835
Feb 9, 10 AM $ 0.000641
-0.85%
$ 2.87 million $ 798,041
Feb 9, 9 AM $ 0.000647
-0.50%
$ 2.89 million $ 775,187
Feb 9, 8 AM $ 0.00065
-3.17%
$ 2.91 million $ 736,279
Feb 9, 7 AM $ 0.000671
+0.48%
$ 3 million $ 691,244
Feb 9, 6 AM $ 0.000668
+0.51%
$ 2.99 million $ 670,310
Feb 9, 5 AM $ 0.000665
-0.73%
$ 2.97 million $ 657,347
Feb 9, 4 AM $ 0.00067
-0.16%
$ 3 million $ 646,241
Feb 9, 3 AM $ 0.000671
+1.17%
$ 3 million $ 641,277
Feb 9, 2 AM $ 0.000663
+0.05%
$ 2.97 million $ 619,170
Feb 9, 1 AM $ 0.000663
+1.55%
$ 2.96 million $ 610,497
Feb 9, 12 AM $ 0.000653
-3.12%
$ 2.92 million $ 580,077
Feb 8, 11 PM $ 0.000674
-0.78%
$ 3.01 million $ 569,926
Feb 8, 10 PM $ 0.000679
+0.79%
$ 3.04 million $ 540,033
Feb 8, 9 PM $ 0.000674
-1.56%
$ 3.01 million $ 523,465
Feb 8, 8 PM $ 0.000684
+0.85%
$ 3.06 million $ 500,394
Feb 8, 7 PM $ 0.000678
-1.32%
$ 3.03 million $ 488,840
Feb 8, 6 PM $ 0.000688
+1.05%
$ 3.08 million $ 485,830
Feb 8, 5 PM $ 0.00068
-0.20%
$ 3.04 million $ 467,117
Feb 8, 4 PM $ 0.000682
+0.35%
$ 3.05 million $ 460,522
Feb 8, 3 PM $ 0.000681
-12.35%
$ 3.05 million $ 440,857
Feb 8, 2 PM $ 0.00076
-14.17%
$ 3.4 million $ 4.53 million