Adappter Token Historical Data

ADP Page 41
Download
Date Close Price change Market cap Trading volume
Feb 4, 1 PM $ 0.000719
-0.11%
$ 3.22 million $ 221,878
Feb 4, 12 PM $ 0.000721
+0.21%
$ 3.23 million $ 221,281
Feb 4, 11 AM $ 0.00072
+0.37%
$ 3.22 million $ 220,661
Feb 4, 10 AM $ 0.000717
+1.26%
$ 3.21 million $ 215,285
Feb 4, 9 AM $ 0.000708
-0.49%
$ 3.16 million $ 207,778
Feb 4, 8 AM $ 0.000711
-0.63%
$ 3.18 million $ 207,814
Feb 4, 7 AM $ 0.000716
-0.18%
$ 3.2 million $ 208,913
Feb 4, 6 AM $ 0.000717
+0.20%
$ 3.21 million $ 206,717
Feb 4, 5 AM $ 0.000715
-0.59%
$ 3.2 million $ 205,831
Feb 4, 4 AM $ 0.00072
+0.36%
$ 3.22 million $ 205,568
Feb 4, 3 AM $ 0.000717
+0.67%
$ 3.21 million $ 204,605
Feb 4, 2 AM $ 0.000712
+0.02%
$ 3.19 million $ 202,806
Feb 4, 1 AM $ 0.000712
+0.30%
$ 3.19 million $ 202,059
Feb 4, 12 AM $ 0.00071
-1.13%
$ 3.18 million $ 199,140
Feb 3, 11 PM $ 0.000718
-0.62%
$ 3.21 million $ 199,652
Feb 3, 10 PM $ 0.000723
+1.80%
$ 3.23 million $ 200,821
Feb 3, 9 PM $ 0.00071
-0.25%
$ 3.18 million $ 195,509
Feb 3, 8 PM $ 0.000712
-0.30%
$ 3.18 million $ 192,562
Feb 3, 7 PM $ 0.000714
-2.14%
$ 3.19 million $ 191,803
Feb 3, 6 PM $ 0.000729
-0.49%
$ 3.26 million $ 182,983
Feb 3, 5 PM $ 0.000735
-0.89%
$ 3.29 million $ 178,098
Feb 3, 4 PM $ 0.000742
+0.05%
$ 3.32 million $ 176,790
Feb 3, 3 PM $ 0.000741
-1.47%
$ 3.32 million $ 171,916
Feb 3, 2 PM $ 0.000752
+0.47%
$ 3.37 million $ 156,428
Feb 3, 1 PM $ 0.000749
+0.56%
$ 3.35 million $ 143,616
Feb 3, 12 PM $ 0.000745
+0.57%
$ 3.34 million $ 142,010
Feb 3, 11 AM $ 0.000742
+0.52%
$ 3.32 million $ 137,575
Feb 3, 10 AM $ 0.000738
-0.70%
$ 3.3 million $ 134,427
Feb 3, 9 AM $ 0.000743
-0.43%
$ 3.32 million $ 133,860
Feb 3, 8 AM $ 0.000746
-1.10%
$ 3.34 million $ 124,433
Feb 3, 7 AM $ 0.000751
-1.31%
$ 3.36 million $ 105,223
Feb 3, 6 AM $ 0.000761
+1.01%
$ 3.41 million $ 111,543
Feb 3, 5 AM $ 0.000754
+1.54%
$ 3.37 million $ 105,383
Feb 3, 4 AM $ 0.000742
+0.14%
$ 3.32 million $ 103,393
Feb 3, 3 AM $ 0.000741
-1.81%
$ 3.32 million $ 101,849
Feb 3, 2 AM $ 0.000755
-0.07%
$ 3.38 million $ 87,384
Feb 3, 1 AM $ 0.000755
+2.42%
$ 3.38 million $ 86,711
Feb 3, 12 AM $ 0.000738
-3.76%
$ 3.3 million $ 69,920
Feb 2, 11 PM $ 0.000766
+0.50%
$ 3.43 million $ 37,916
Feb 2, 10 PM $ 0.000763
+0.81%
$ 3.41 million $ 35,626
Feb 2, 9 PM $ 0.000757
-0.61%
$ 3.38 million $ 32,977
Feb 2, 8 PM $ 0.000761
-0.28%
$ 3.4 million $ 30,349
Feb 2, 7 PM $ 0.000763
-1.33%
$ 3.41 million $ 23,996
Feb 2, 6 PM $ 0.000774
-1.23%
$ 3.46 million $ 23,813
Feb 2, 5 PM $ 0.000783
+0.18%
$ 3.5 million $ 22,741
Feb 2, 4 PM $ 0.000782
+0.53%
$ 3.5 million $ 22,585
Feb 2, 3 PM $ 0.000778
-0.55%
$ 3.48 million $ 22,432
Feb 2, 2 PM $ 0.000782
+0.01%
$ 3.5 million $ 116,475
Feb 2, 1 PM $ 0.000782
+0.65%
$ 3.5 million $ 116,023
Feb 2, 12 PM $ 0.000777
+0.28%
$ 3.47 million $ 108,710