Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Adappter Token Historical Data

ADP Page 41
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Jul 29, 3 AM $0.000283
-2.78%
$1.27 million $535,612
Jul 29, 2 AM $0.000292
+0.90%
$1.3 million $535,507
Jul 29, 1 AM $0.000289
-6.29%
$1.29 million $514,603
Jul 29, 12 AM $0.000308
+5.85%
$1.38 million $420,004
Jul 28, 11 PM $0.000291
+0.84%
$1.3 million $362,340
Jul 28, 10 PM $0.000289
+0.73%
$1.29 million $342,353
Jul 28, 9 PM $0.000287
+0.65%
$1.28 million $337,277
Jul 28, 8 PM $0.000285
+3.98%
$1.27 million $322,734
Jul 28, 7 PM $0.000274
-0.08%
$1.23 million $306,593
Jul 28, 6 PM $0.000274
+0.12%
$1.23 million $306,472
Jul 28, 5 PM $0.000274
-2.02%
$1.23 million $304,180
Jul 28, 4 PM $0.00028
-1.76%
$1.25 million $297,379
Jul 28, 3 PM $0.000285
+2.90%
$1.27 million $272,862
Jul 28, 2 PM $0.000277
+1.27%
$1.24 million $82,893
Jul 28, 1 PM $0.000273
-0.15%
$1.22 million $76,281
Jul 28, 12 PM $0.000274
+0.36%
$1.22 million $76,362
Jul 28, 11 AM $0.000273
-0.74%
$1.22 million $75,774
Jul 28, 10 AM $0.000275
+0.71%
$1.23 million $73,375
Jul 28, 9 AM $0.000273
+1.51%
$1.22 million $70,806
Jul 28, 8 AM $0.000269
-2.18%
$1.2 million $65,928
Jul 28, 7 AM $0.000275
+0.18%
$1.23 million $62,356
Jul 28, 6 AM $0.000274
+0.55%
$1.22 million $60,693
Jul 28, 5 AM $0.000273
+0.42%
$1.22 million $58,078
Jul 28, 4 AM $0.000272
+0.91%
$1.22 million $56,275
Jul 28, 3 AM $0.000269
+0.20%
$1.2 million $50,823
Jul 28, 2 AM $0.000269
+1.35%
$1.2 million $46,925
Jul 28, 1 AM $0.000265
-7.24%
$1.19 million $40,433
Jul 28, 12 AM $0.000286
-1.61%
$1.28 million $15,526
Jul 27, 11 PM $0.000291
-4.01%
$1.3 million $4,185
Jul 27, 10 PM $0.000304
-6.68%
$1.36 million $1,645
Jul 27, 9 PM $0.000325
+1.28%
$1.46 million $127
Jul 27, 8 PM $0.000321
+3.81%
$1.44 million $117
Jul 27, 7 PM $0.000309
-1.45%
$1.38 million $76
Jul 27, 6 PM $0.000314
-0.01%
$1.4 million $69
Jul 27, 5 PM $0.000314
+0.00%
$1.4 million $69
Jul 27, 4 PM $0.000314
+1.47%
$1.4 million $69
Jul 27, 3 PM $0.000309
-1.15%
$1.38 million $63
Jul 27, 2 PM $0.000313
+0.09%
$1.4 million $3,749
Jul 27, 1 PM $0.000313
+0.06%
$1.4 million $3,749
Jul 27, 12 PM $0.000313
+0.29%
$1.4 million $3,757
Jul 27, 11 AM $0.000312
-0.15%
$1.39 million $3,617
Jul 27, 10 AM $0.000312
-0.36%
$1.4 million $3,573
Jul 27, 9 AM $0.000313
+0.36%
$1.4 million $3,118
Jul 27, 8 AM $0.000312
-0.48%
$1.4 million $2,747
Jul 27, 7 AM $0.000314
+0.02%
$1.4 million $2,732
Jul 27, 6 AM $0.000314
+0.22%
$1.4 million $2,025
Jul 27, 5 AM $0.000313
-0.40%
$1.4 million $1,995
Jul 27, 4 AM $0.000314
-0.03%
$1.41 million $1,892
Jul 27, 3 AM $0.000314
+0.51%
$1.41 million $1,652
Jul 27, 2 AM $0.000313
-0.01%
$1.4 million $1,637