Adappter Token Historical Data

ADP Page 4
Download
Date Close Price change Market cap Trading volume
Apr 20, 5 PM $ 0.00059
+0.04%
$ 2.64 million $ 16,049
Apr 20, 4 PM $ 0.00059
+0.34%
$ 2.64 million $ 15,958
Apr 20, 3 PM $ 0.000588
+1.46%
$ 2.63 million $ 2,681
Apr 20, 2 PM $ 0.00058
-1.17%
$ 2.59 million $ 17,360
Apr 20, 1 PM $ 0.000586
+0.96%
$ 2.62 million $ 16,007
Apr 20, 12 PM $ 0.000581
-0.06%
$ 2.6 million $ 12,779
Apr 20, 11 AM $ 0.000581
+0.02%
$ 2.6 million $ 12,800
Apr 20, 10 AM $ 0.000581
+0.63%
$ 2.6 million $ 12,430
Apr 20, 9 AM $ 0.000577
+0.29%
$ 2.58 million $ 12,335
Apr 20, 8 AM $ 0.000576
-0.25%
$ 2.58 million $ 10,864
Apr 20, 7 AM $ 0.000577
-0.96%
$ 2.58 million $ 8,483
Apr 20, 6 AM $ 0.000583
+1.16%
$ 2.61 million $ 8,283
Apr 20, 5 AM $ 0.000576
-1.09%
$ 2.58 million $ 7,727
Apr 20, 4 AM $ 0.000582
+0.93%
$ 2.61 million $ 7,555
Apr 20, 3 AM $ 0.000577
-0.03%
$ 2.58 million $ 7,401
Apr 20, 2 AM $ 0.000577
-0.24%
$ 2.58 million $ 5,626
Apr 20, 1 AM $ 0.000579
-0.07%
$ 2.59 million $ 5,626
Apr 20, 12 AM $ 0.000579
-0.51%
$ 2.59 million $ 4,722
Apr 19, 11 PM $ 0.000582
-0.64%
$ 2.6 million $ 3,891
Apr 19, 10 PM $ 0.000586
-0.04%
$ 2.62 million $ 2,956
Apr 19, 9 PM $ 0.000586
+0.82%
$ 2.62 million $ 1,775
Apr 19, 8 PM $ 0.000581
+0.02%
$ 2.6 million $ 1,756
Apr 19, 7 PM $ 0.000581
-0.74%
$ 2.6 million $ 1,782
Apr 19, 6 PM $ 0.000586
+0.00%
$ 2.62 million $ 1,812
Apr 19, 5 PM $ 0.000586
+0.00%
$ 2.62 million $ 1,812
Apr 19, 4 PM $ 0.000586
+0.58%
$ 2.62 million $ 1,812
Apr 19, 3 PM $ 0.000582
-0.84%
$ 2.6 million $ 1,399
Apr 19, 2 PM $ 0.000587
+0.08%
$ 2.63 million $ 50,164
Apr 19, 1 PM $ 0.000587
+0.12%
$ 2.62 million $ 49,970
Apr 19, 12 PM $ 0.000586
+1.59%
$ 2.62 million $ 49,394
Apr 19, 11 AM $ 0.000577
-1.98%
$ 2.58 million $ 37,607
Apr 19, 10 AM $ 0.000588
+0.01%
$ 2.63 million $ 30,426
Apr 19, 9 AM $ 0.000588
-0.01%
$ 2.63 million $ 30,378
Apr 19, 8 AM $ 0.000588
+0.02%
$ 2.63 million $ 29,527
Apr 19, 7 AM $ 0.000588
+1.51%
$ 2.63 million $ 29,542
Apr 19, 6 AM $ 0.00058
-0.26%
$ 2.59 million $ 29,036
Apr 19, 5 AM $ 0.000581
-0.35%
$ 2.6 million $ 27,609
Apr 19, 4 AM $ 0.000583
-0.64%
$ 2.61 million $ 22,837
Apr 19, 3 AM $ 0.000587
+0.15%
$ 2.63 million $ 21,718
Apr 19, 2 AM $ 0.000586
-0.37%
$ 2.62 million $ 21,513
Apr 19, 1 AM $ 0.000588
+0.14%
$ 2.63 million $ 18,218
Apr 19, 12 AM $ 0.000587
+0.03%
$ 2.63 million $ 17,636
Apr 18, 11 PM $ 0.000587
-0.84%
$ 2.63 million $ 13,930
Apr 18, 10 PM $ 0.000592
+0.80%
$ 2.65 million $ 13,098
Apr 18, 9 PM $ 0.000587
+0.16%
$ 2.63 million $ 12,833
Apr 18, 8 PM $ 0.000587
-0.18%
$ 2.62 million $ 11,662
Apr 18, 7 PM $ 0.000588
-0.69%
$ 2.63 million $ 11,636
Apr 18, 6 PM $ 0.000592
+0.59%
$ 2.65 million $ 11,340
Apr 18, 5 PM $ 0.000588
-0.03%
$ 2.63 million $ 9,920
Apr 18, 4 PM $ 0.000588
+0.39%
$ 2.63 million $ 3,584