Adappter Token Historical Data

ADP Page 42
Download
Date Close Price change Market cap Trading volume
Feb 2, 11 AM $ 0.000775
-0.18%
$ 3.47 million $ 102,677
Feb 2, 10 AM $ 0.000776
+0.29%
$ 3.47 million $ 100,593
Feb 2, 9 AM $ 0.000774
-0.10%
$ 3.46 million $ 95,611
Feb 2, 8 AM $ 0.000775
+0.81%
$ 3.47 million $ 93,191
Feb 2, 7 AM $ 0.000769
+0.20%
$ 3.44 million $ 90,322
Feb 2, 6 AM $ 0.000767
-0.02%
$ 3.43 million $ 89,724
Feb 2, 5 AM $ 0.000763
-1.19%
$ 3.41 million $ 86,476
Feb 2, 4 AM $ 0.000772
-0.22%
$ 3.45 million $ 82,850
Feb 2, 3 AM $ 0.000774
-0.43%
$ 3.46 million $ 81,659
Feb 2, 2 AM $ 0.000777
-0.60%
$ 3.48 million $ 79,458
Feb 2, 1 AM $ 0.000782
-0.10%
$ 3.5 million $ 73,293
Feb 2, 12 AM $ 0.000783
-0.03%
$ 3.5 million $ 71,402
Feb 1, 11 PM $ 0.000783
-0.33%
$ 3.5 million $ 70,287
Feb 1, 10 PM $ 0.000786
-2.38%
$ 3.51 million $ 61,384
Feb 1, 9 PM $ 0.000805
-0.01%
$ 3.6 million $ 37,962
Feb 1, 8 PM $ 0.000805
-1.88%
$ 3.6 million $ 35,803
Feb 1, 7 PM $ 0.00082
-0.10%
$ 3.67 million $ 29,251
Feb 1, 6 PM $ 0.000821
-0.27%
$ 3.67 million $ 28,928
Feb 1, 5 PM $ 0.000823
+0.32%
$ 3.68 million $ 28,948
Feb 1, 4 PM $ 0.000821
+0.08%
$ 3.67 million $ 27,147
Feb 1, 3 PM $ 0.00082
-2.16%
$ 3.67 million $ 26,032
Feb 1, 2 PM $ 0.000839
-0.22%
$ 3.75 million $ 69,293
Feb 1, 1 PM $ 0.00084
-0.04%
$ 3.76 million $ 68,584
Feb 1, 12 PM $ 0.000841
-0.48%
$ 3.76 million $ 68,450
Feb 1, 11 AM $ 0.000845
+1.00%
$ 3.78 million $ 67,468
Feb 1, 10 AM $ 0.000837
+1.02%
$ 3.74 million $ 61,856
Feb 1, 9 AM $ 0.000828
-0.96%
$ 3.71 million $ 56,214
Feb 1, 8 AM $ 0.000836
+0.02%
$ 3.74 million $ 55,735
Feb 1, 7 AM $ 0.000836
-0.08%
$ 3.74 million $ 53,444
Feb 1, 6 AM $ 0.000837
-0.63%
$ 3.74 million $ 53,127
Feb 1, 5 AM $ 0.000842
+2.17%
$ 3.77 million $ 51,999
Feb 1, 4 AM $ 0.000824
+0.06%
$ 3.69 million $ 47,236
Feb 1, 3 AM $ 0.000824
-2.84%
$ 3.69 million $ 44,675
Feb 1, 2 AM $ 0.00084
+3.37%
$ 3.76 million $ 43,241
Feb 1, 1 AM $ 0.000813
-1.15%
$ 3.64 million $ 42,147
Feb 1, 12 AM $ 0.000823
+1.08%
$ 3.68 million $ 41,346
Jan 31, 11 PM $ 0.000814
+0.24%
$ 3.64 million $ 39,585
Jan 31, 10 PM $ 0.000802
-0.05%
$ 3.59 million $ 34,391
Jan 31, 9 PM $ 0.000803
+0.02%
$ 3.59 million $ 34,391
Jan 31, 8 PM $ 0.000803
+0.12%
$ 3.59 million $ 34,272
Jan 31, 7 PM $ 0.000801
+0.02%
$ 3.58 million $ 32,518
Jan 31, 6 PM $ 0.0008
+0.29%
$ 3.58 million $ 32,327
Jan 31, 5 PM $ 0.000798
-0.79%
$ 3.57 million $ 30,588
Jan 31, 4 PM $ 0.000804
-0.17%
$ 3.6 million $ 15,684
Jan 31, 3 PM $ 0.000806
-2.98%
$ 3.6 million $ 14,831
Jan 31, 2 PM $ 0.00083
-0.46%
$ 3.71 million $ 44,522
Jan 31, 1 PM $ 0.000834
-1.07%
$ 3.73 million $ 42,843
Jan 31, 12 PM $ 0.000843
-0.15%
$ 3.77 million $ 42,350
Jan 31, 11 AM $ 0.000845
+0.00%
$ 3.78 million $ 41,140
Jan 31, 10 AM $ 0.000844
+0.54%
$ 3.78 million $ 41,215