Adappter Token Historical Data

ADP Page 39
Download
Date Close Price change Market cap Trading volume
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
Feb 8, 1 PM $ 0.00088
+13.27%
$ 3.94 million $ 3.52 million
Feb 8, 12 PM $ 0.000777
-1.11%
$ 3.47 million $ 2.47 million
Feb 8, 11 AM $ 0.000786
+0.65%
$ 3.51 million $ 2.4 million
Feb 8, 10 AM $ 0.00078
+1.06%
$ 3.49 million $ 2.27 million
Feb 8, 9 AM $ 0.000772
+0.11%
$ 3.45 million $ 2.21 million
Feb 8, 8 AM $ 0.000771
-0.95%
$ 3.45 million $ 2.2 million
Feb 8, 7 AM $ 0.000778
+1.00%
$ 3.48 million $ 2.21 million
Feb 8, 6 AM $ 0.000771
+0.45%
$ 3.45 million $ 2.18 million
Feb 8, 5 AM $ 0.000767
+0.27%
$ 3.43 million $ 2.15 million
Feb 8, 4 AM $ 0.000765
+0.14%
$ 3.42 million $ 2.11 million
Feb 8, 3 AM $ 0.000764
+1.65%
$ 3.42 million $ 2.1 million
Feb 8, 2 AM $ 0.000752
-1.46%
$ 3.36 million $ 2.05 million
Feb 8, 1 AM $ 0.000763
+0.43%
$ 3.41 million $ 2.06 million
Feb 8, 12 AM $ 0.00076
-1.89%
$ 3.4 million $ 2.03 million
Feb 7, 11 PM $ 0.000774
+0.10%
$ 3.46 million $ 2.02 million
Feb 7, 10 PM $ 0.000774
+1.16%
$ 3.46 million $ 1.97 million
Feb 7, 9 PM $ 0.000765
+0.61%
$ 3.42 million $ 1.92 million
Feb 7, 8 PM $ 0.00076
-1.17%
$ 3.4 million $ 1.88 million
Feb 7, 7 PM $ 0.000769
-1.37%
$ 3.44 million $ 1.87 million
Feb 7, 6 PM $ 0.000779
+1.76%
$ 3.49 million $ 1.89 million
Feb 7, 5 PM $ 0.000766
-0.78%
$ 3.43 million $ 1.84 million
Feb 7, 4 PM $ 0.000773
+8.83%
$ 3.46 million $ 1.81 million
Feb 7, 3 PM $ 0.00108
+57.21%
$ 4.85 million $ 21,614
Feb 7, 2 PM $ 0.000689
+12.35%
$ 3.08 million $ 1.06 million
Feb 7, 1 PM $ 0.000613
-0.59%
$ 2.74 million $ 77,525
Feb 7, 12 PM $ 0.000617
-0.45%
$ 2.76 million $ 75,476
Feb 7, 11 AM $ 0.00062
-0.02%
$ 2.77 million $ 74,963
Feb 7, 10 AM $ 0.00062
+0.11%
$ 2.77 million $ 73,466
Feb 7, 9 AM $ 0.000619
+0.06%
$ 2.77 million $ 68,336
Feb 7, 8 AM $ 0.000619
+1.16%
$ 2.77 million $ 65,747
Feb 7, 7 AM $ 0.000612
-2.00%
$ 2.74 million $ 58,756
Feb 7, 6 AM $ 0.000624
+0.73%
$ 2.79 million $ 55,303
Feb 7, 5 AM $ 0.00062
-0.94%
$ 2.77 million $ 54,963
Feb 7, 4 AM $ 0.000625
+0.23%
$ 2.8 million $ 56,011
Feb 7, 3 AM $ 0.000624
+1.08%
$ 2.79 million $ 55,814
Feb 7, 2 AM $ 0.000617
-0.50%
$ 2.76 million $ 55,224
Feb 7, 1 AM $ 0.00062
-0.78%
$ 2.79 million $ 50,937
Feb 7, 12 AM $ 0.000625
+3.07%
$ 2.8 million $ 50,582
Feb 6, 11 PM $ 0.000607
-0.82%
$ 2.71 million $ 44,797
Feb 6, 10 PM $ 0.000612
-0.09%
$ 2.74 million $ 42,672
Feb 6, 9 PM $ 0.000612
+0.91%
$ 2.74 million $ 41,340
Feb 6, 8 PM $ 0.000607
-2.29%
$ 2.71 million $ 39,645
Feb 6, 7 PM $ 0.000621
-0.03%
$ 2.78 million $ 39,063
Feb 6, 6 PM $ 0.000622
+0.31%
$ 2.78 million $ 38,365
Feb 6, 5 PM $ 0.00062
+0.38%
$ 2.77 million $ 34,821
Feb 6, 4 PM $ 0.000618
-0.09%
$ 2.76 million $ 33,703
Feb 6, 3 PM $ 0.000618
-0.01%
$ 2.76 million $ 31,630
Feb 6, 2 PM $ 0.000618
+2.77%
$ 2.76 million $ 117,762