Adappter Token Historical Data

ADP Page 40
Download
Date Close Price change Market cap Trading volume
Feb 6, 2 PM $ 0.000618
+2.77%
$ 2.76 million $ 117,762
Feb 6, 1 PM $ 0.000601
+3.20%
$ 2.69 million $ 109,985
Feb 6, 12 PM $ 0.000582
+1.05%
$ 2.6 million $ 94,555
Feb 6, 11 AM $ 0.000576
-0.88%
$ 2.58 million $ 91,632
Feb 6, 10 AM $ 0.000581
-0.02%
$ 2.6 million $ 91,517
Feb 6, 9 AM $ 0.000581
+0.06%
$ 2.6 million $ 88,593
Feb 6, 8 AM $ 0.000581
+0.03%
$ 2.6 million $ 87,979
Feb 6, 7 AM $ 0.000581
+1.86%
$ 2.6 million $ 87,560
Feb 6, 6 AM $ 0.00057
-1.01%
$ 2.55 million $ 85,595
Feb 6, 5 AM $ 0.000576
+0.80%
$ 2.58 million $ 82,397
Feb 6, 4 AM $ 0.000572
-0.43%
$ 2.56 million $ 78,310
Feb 6, 3 AM $ 0.000574
+0.15%
$ 2.57 million $ 77,322
Feb 6, 2 AM $ 0.000573
+1.91%
$ 2.56 million $ 75,818
Feb 6, 1 AM $ 0.000562
-1.14%
$ 2.52 million $ 73,094
Feb 6, 12 AM $ 0.000569
+1.13%
$ 2.54 million $ 70,398
Feb 5, 11 PM $ 0.000563
-0.03%
$ 2.52 million $ 67,757
Feb 5, 10 PM $ 0.000563
+0.70%
$ 2.52 million $ 63,550
Feb 5, 9 PM $ 0.000559
-1.04%
$ 2.5 million $ 58,340
Feb 5, 8 PM $ 0.000564
-3.59%
$ 2.52 million $ 53,353
Feb 5, 7 PM $ 0.000585
-1.71%
$ 2.62 million $ 50,896
Feb 5, 6 PM $ 0.000595
-0.84%
$ 2.66 million $ 46,774
Feb 5, 5 PM $ 0.0006
-0.69%
$ 2.69 million $ 43,211
Feb 5, 4 PM $ 0.000605
-4.65%
$ 2.7 million $ 37,086
Feb 5, 3 PM $ 0.000634
-4.89%
$ 2.84 million $ 18,473
Feb 5, 2 PM $ 0.000667
+0.43%
$ 2.98 million $ 49,136
Feb 5, 1 PM $ 0.000664
-0.51%
$ 2.97 million $ 48,820
Feb 5, 12 PM $ 0.000667
-0.19%
$ 2.98 million $ 47,031
Feb 5, 11 AM $ 0.000676
+1.99%
$ 3.02 million $ 46,483
Feb 5, 10 AM $ 0.000663
-0.83%
$ 2.96 million $ 45,817
Feb 5, 9 AM $ 0.000668
-0.07%
$ 2.99 million $ 43,974
Feb 5, 8 AM $ 0.000669
+0.08%
$ 2.99 million $ 42,594
Feb 5, 7 AM $ 0.000668
+0.16%
$ 2.99 million $ 42,614
Feb 5, 6 AM $ 0.000667
-0.65%
$ 2.98 million $ 42,086
Feb 5, 5 AM $ 0.000672
-0.38%
$ 3 million $ 41,212
Feb 5, 4 AM $ 0.000682
-0.07%
$ 3.05 million $ 29,807
Feb 5, 3 AM $ 0.000683
-1.15%
$ 3.05 million $ 28,760
Feb 5, 2 AM $ 0.000691
-1.19%
$ 3.09 million $ 26,029
Feb 5, 1 AM $ 0.0007
-0.24%
$ 3.13 million $ 20,297
Feb 5, 12 AM $ 0.000702
-2.73%
$ 3.14 million $ 20,213
Feb 4, 11 PM $ 0.00072
+0.21%
$ 3.22 million $ 20,186
Feb 4, 10 PM $ 0.000719
+2.65%
$ 3.22 million $ 19,404
Feb 4, 9 PM $ 0.0007
-3.11%
$ 3.13 million $ 18,738
Feb 4, 8 PM $ 0.000724
+3.01%
$ 3.24 million $ 17,155
Feb 4, 7 PM $ 0.000702
+0.92%
$ 3.14 million $ 17,224
Feb 4, 6 PM $ 0.000695
-0.05%
$ 3.11 million $ 16,695
Feb 4, 5 PM $ 0.000695
-0.02%
$ 3.11 million $ 16,711
Feb 4, 4 PM $ 0.000696
-2.21%
$ 3.11 million $ 15,408
Feb 4, 3 PM $ 0.000711
-0.34%
$ 3.18 million $ 14,740
Feb 4, 2 PM $ 0.000714
-0.72%
$ 3.19 million $ 222,114
Feb 4, 1 PM $ 0.000719
-0.11%
$ 3.22 million $ 221,878