Adappter Token Historical Data

ADP Page 43
Download
Date Close Price change Market cap Trading volume
Jan 31, 10 AM $ 0.000844
+0.54%
$ 3.78 million $ 41,215
Jan 31, 9 AM $ 0.00084
+0.00%
$ 3.76 million $ 40,538
Jan 31, 8 AM $ 0.00084
+0.10%
$ 3.76 million $ 38,560
Jan 31, 7 AM $ 0.000839
-0.96%
$ 3.75 million $ 33,325
Jan 31, 6 AM $ 0.000847
-0.82%
$ 3.79 million $ 30,159
Jan 31, 5 AM $ 0.000854
+0.34%
$ 3.82 million $ 25,842
Jan 31, 4 AM $ 0.000851
+0.01%
$ 3.81 million $ 25,744
Jan 31, 3 AM $ 0.000851
+0.09%
$ 3.81 million $ 25,136
Jan 31, 2 AM $ 0.00085
-0.20%
$ 3.8 million $ 23,627
Jan 31, 1 AM $ 0.000852
+0.19%
$ 3.81 million $ 21,037
Jan 31, 12 AM $ 0.00085
+0.02%
$ 3.8 million $ 19,637
Jan 30, 11 PM $ 0.00085
-3.07%
$ 3.8 million $ 19,209
Jan 30, 10 PM $ 0.000877
-2.04%
$ 3.92 million $ 18,473
Jan 30, 9 PM $ 0.000894
+8.39%
$ 4 million $ 15,952
Jan 30, 8 PM $ 0.000824
-0.88%
$ 3.69 million $ 14,420
Jan 30, 7 PM $ 0.000832
-0.23%
$ 3.72 million $ 13,545
Jan 30, 6 PM $ 0.000832
-0.49%
$ 3.72 million $ 13,433
Jan 30, 5 PM $ 0.000836
-0.19%
$ 3.74 million $ 13,073
Jan 30, 4 PM $ 0.000837
-1.45%
$ 3.74 million $ 13,012
Jan 30, 3 PM $ 0.000849
-2.54%
$ 3.8 million $ 12,282
Jan 30, 2 PM $ 0.000871
+0.22%
$ 3.9 million $ 567,430
Jan 30, 1 PM $ 0.000869
-0.21%
$ 3.89 million $ 562,526
Jan 30, 12 PM $ 0.000871
+0.04%
$ 3.9 million $ 563,093
Jan 30, 11 AM $ 0.000871
+0.96%
$ 3.9 million $ 560,860
Jan 30, 10 AM $ 0.000863
+0.83%
$ 3.86 million $ 550,677
Jan 30, 9 AM $ 0.000856
+0.05%
$ 3.83 million $ 545,495
Jan 30, 8 AM $ 0.000855
-0.09%
$ 3.82 million $ 542,868
Jan 30, 7 AM $ 0.000856
+0.12%
$ 3.83 million $ 539,212
Jan 30, 6 AM $ 0.000855
-0.47%
$ 3.82 million $ 536,337
Jan 30, 5 AM $ 0.000859
+0.74%
$ 3.84 million $ 532,550
Jan 30, 4 AM $ 0.000853
-1.93%
$ 3.81 million $ 525,578
Jan 30, 3 AM $ 0.000869
+0.13%
$ 3.89 million $ 519,238
Jan 30, 2 AM $ 0.000868
-0.82%
$ 3.88 million $ 508,322
Jan 30, 1 AM $ 0.000875
-2.81%
$ 3.92 million $ 470,243
Jan 30, 12 AM $ 0.000901
-0.85%
$ 4.03 million $ 467,780
Jan 29, 11 PM $ 0.000909
+0.81%
$ 4.06 million $ 466,596
Jan 29, 10 PM $ 0.000902
+0.69%
$ 4.04 million $ 453,398
Jan 29, 9 PM $ 0.000896
+0.26%
$ 4.01 million $ 444,437
Jan 29, 8 PM $ 0.000894
-0.04%
$ 4 million $ 442,478
Jan 29, 7 PM $ 0.000894
-0.67%
$ 4 million $ 441,953
Jan 29, 6 PM $ 0.0009
+1.48%
$ 4.03 million $ 443,968
Jan 29, 5 PM $ 0.000887
-3.64%
$ 3.97 million $ 434,671
Jan 29, 4 PM $ 0.00092
+0.05%
$ 4.12 million $ 407,309
Jan 29, 3 PM $ 0.00092
-2.77%
$ 4.11 million $ 24,146
Jan 29, 2 PM $ 0.000946
+0.79%
$ 4.23 million $ 289,334
Jan 29, 1 PM $ 0.000939
+0.23%
$ 4.2 million $ 280,320
Jan 29, 12 PM $ 0.000937
+0.33%
$ 4.19 million $ 279,209
Jan 29, 11 AM $ 0.000934
+1.06%
$ 4.18 million $ 278,100
Jan 29, 10 AM $ 0.000924
-0.31%
$ 4.13 million $ 269,159
Jan 29, 9 AM $ 0.000926
-0.13%
$ 4.14 million $ 269,854