Adappter Token Historical Data

ADP Page 4
Download
Date Close Price change Market cap Trading volume
Jun 10, 5 PM $ 0.000454
-0.39%
$ 2.03 million $ 23,367
Jun 10, 4 PM $ 0.000456
-3.61%
$ 2.04 million $ 23,450
Jun 10, 3 PM $ 0.000473
+0.21%
$ 2.12 million $ 14,665
Jun 10, 2 PM $ 0.000472
-0.54%
$ 2.11 million $ 32,202
Jun 10, 1 PM $ 0.000475
-0.09%
$ 2.12 million $ 32,268
Jun 10, 12 PM $ 0.000475
+0.38%
$ 2.12 million $ 32,441
Jun 10, 11 AM $ 0.000473
-0.30%
$ 2.12 million $ 32,538
Jun 10, 10 AM $ 0.000475
-0.37%
$ 2.12 million $ 31,608
Jun 10, 9 AM $ 0.000476
+0.67%
$ 2.13 million $ 31,470
Jun 10, 8 AM $ 0.000473
-1.53%
$ 2.12 million $ 25,085
Jun 10, 7 AM $ 0.000481
+1.37%
$ 2.15 million $ 23,769
Jun 10, 6 AM $ 0.000474
-1.40%
$ 2.12 million $ 23,208
Jun 10, 5 AM $ 0.000481
+1.27%
$ 2.15 million $ 23,241
Jun 10, 4 AM $ 0.000475
-0.41%
$ 2.12 million $ 21,380
Jun 10, 3 AM $ 0.000477
-1.19%
$ 2.13 million $ 21,449
Jun 10, 2 AM $ 0.000482
+1.28%
$ 2.16 million $ 21,631
Jun 10, 1 AM $ 0.000476
-0.31%
$ 2.13 million $ 21,355
Jun 10, 12 AM $ 0.000478
+0.20%
$ 2.14 million $ 21,445
Jun 9, 11 PM $ 0.000477
-0.10%
$ 2.13 million $ 21,403
Jun 9, 10 PM $ 0.000477
-0.36%
$ 2.14 million $ 21,249
Jun 9, 9 PM $ 0.000479
-1.16%
$ 2.14 million $ 20,720
Jun 9, 8 PM $ 0.000485
+0.61%
$ 2.17 million $ 21,111
Jun 9, 7 PM $ 0.000482
+0.06%
$ 2.16 million $ 20,197
Jun 9, 6 PM $ 0.000481
+1.01%
$ 2.15 million $ 20,169
Jun 9, 5 PM $ 0.000477
-0.53%
$ 2.13 million $ 19,899
Jun 9, 4 PM $ 0.000479
-0.69%
$ 2.14 million $ 19,935
Jun 9, 3 PM $ 0.000483
-0.17%
$ 2.16 million $ 19,551
Jun 9, 2 PM $ 0.000483
-2.00%
$ 2.16 million $ 66,892
Jun 9, 1 PM $ 0.000493
+0.19%
$ 2.21 million $ 67,276
Jun 9, 12 PM $ 0.000492
-0.17%
$ 2.2 million $ 67,043
Jun 9, 11 AM $ 0.000493
-0.51%
$ 2.21 million $ 66,313
Jun 9, 10 AM $ 0.000496
+0.30%
$ 2.22 million $ 66,651
Jun 9, 9 AM $ 0.000494
-0.43%
$ 2.21 million $ 66,283
Jun 9, 8 AM $ 0.000496
-0.15%
$ 2.22 million $ 66,417
Jun 9, 7 AM $ 0.000497
+0.35%
$ 2.22 million $ 66,496
Jun 9, 6 AM $ 0.000495
+0.23%
$ 2.22 million $ 65,997
Jun 9, 5 AM $ 0.000494
+0.58%
$ 2.21 million $ 65,429
Jun 9, 4 AM $ 0.000491
-0.16%
$ 2.2 million $ 64,970
Jun 9, 3 AM $ 0.000492
-0.06%
$ 2.2 million $ 64,654
Jun 9, 2 AM $ 0.000492
+0.00%
$ 2.2 million $ 64,759
Jun 9, 1 AM $ 0.000492
+0.66%
$ 2.2 million $ 64,587
Jun 9, 12 AM $ 0.000489
+0.11%
$ 2.19 million $ 61,661
Jun 8, 11 PM $ 0.000489
+0.92%
$ 2.19 million $ 59,255
Jun 8, 10 PM $ 0.000484
+0.18%
$ 2.17 million $ 58,636
Jun 8, 9 PM $ 0.000483
-0.69%
$ 2.16 million $ 57,519
Jun 8, 8 PM $ 0.000487
+0.11%
$ 2.18 million $ 57,261
Jun 8, 7 PM $ 0.000486
-0.02%
$ 2.17 million $ 54,206
Jun 8, 6 PM $ 0.000486
-0.24%
$ 2.18 million $ 54,219
Jun 8, 5 PM $ 0.000487
-2.07%
$ 2.18 million $ 53,646
Jun 8, 4 PM $ 0.000498
-0.34%
$ 2.23 million $ 50,080