Adappter Token Historical Data

ADP Page 44
Download
Date Close Price change Market cap Trading volume
Jan 29, 9 AM $ 0.000926
-0.13%
$ 4.14 million $ 269,854
Jan 29, 8 AM $ 0.000928
+0.08%
$ 4.15 million $ 269,650
Jan 29, 7 AM $ 0.000927
+0.78%
$ 4.15 million $ 269,325
Jan 29, 6 AM $ 0.00092
-1.27%
$ 4.11 million $ 262,040
Jan 29, 5 AM $ 0.000932
-0.02%
$ 4.17 million $ 258,744
Jan 29, 4 AM $ 0.000932
-0.77%
$ 4.17 million $ 257,956
Jan 29, 3 AM $ 0.000939
+1.04%
$ 4.2 million $ 259,666
Jan 29, 2 AM $ 0.000929
-2.28%
$ 4.16 million $ 255,470
Jan 29, 1 AM $ 0.000951
-0.26%
$ 4.25 million $ 218,530
Jan 29, 12 AM $ 0.000953
-1.11%
$ 4.26 million $ 216,085
Jan 28, 11 PM $ 0.000964
-0.08%
$ 4.31 million $ 210,205
Jan 28, 10 PM $ 0.000965
-1.50%
$ 4.32 million $ 202,982
Jan 28, 9 PM $ 0.000979
-0.21%
$ 4.38 million $ 195,403
Jan 28, 8 PM $ 0.000981
+0.29%
$ 4.39 million $ 194,649
Jan 28, 7 PM $ 0.000979
+1.37%
$ 4.38 million $ 194,148
Jan 28, 6 PM $ 0.000965
+0.40%
$ 4.32 million $ 190,540
Jan 28, 5 PM $ 0.000962
-0.20%
$ 4.3 million $ 189,786
Jan 28, 4 PM $ 0.000964
+0.31%
$ 4.31 million $ 188,866
Jan 28, 3 PM $ 0.000961
-2.92%
$ 4.3 million $ 181,259
Jan 28, 2 PM $ 0.000989
+0.20%
$ 4.43 million $ 247,840
Jan 28, 1 PM $ 0.000987
+2.27%
$ 4.42 million $ 238,813
Jan 28, 12 PM $ 0.000965
+2.72%
$ 4.32 million $ 38,733
Jan 28, 11 AM $ 0.00094
-0.53%
$ 4.2 million $ 31,886
Jan 28, 10 AM $ 0.000945
-1.12%
$ 4.23 million $ 27,394
Jan 28, 9 AM $ 0.000956
+0.30%
$ 4.27 million $ 27,361
Jan 28, 8 AM $ 0.000953
-1.14%
$ 4.26 million $ 27,165
Jan 28, 7 AM $ 0.000964
-0.10%
$ 4.32 million $ 26,191
Jan 28, 6 AM $ 0.000965
+0.06%
$ 4.32 million $ 26,189
Jan 28, 5 AM $ 0.000964
+1.70%
$ 4.31 million $ 23,593
Jan 28, 4 AM $ 0.000956
+2.46%
$ 4.28 million $ 23,036
Jan 28, 3 AM $ 0.000933
-0.11%
$ 4.18 million $ 22,341
Jan 28, 2 AM $ 0.000935
+0.05%
$ 4.18 million $ 21,588
Jan 28, 1 AM $ 0.000934
-0.01%
$ 4.18 million $ 19,306
Jan 28, 12 AM $ 0.000934
-0.11%
$ 4.18 million $ 17,209
Jan 27, 11 PM $ 0.000935
+0.10%
$ 4.18 million $ 17,100
Jan 27, 10 PM $ 0.000934
-1.27%
$ 4.18 million $ 16,031
Jan 27, 9 PM $ 0.000946
+2.51%
$ 4.23 million $ 14,164
Jan 27, 8 PM $ 0.000923
-0.15%
$ 4.13 million $ 13,949
Jan 27, 7 PM $ 0.000925
+0.16%
$ 4.14 million $ 13,944
Jan 27, 6 PM $ 0.000923
+0.01%
$ 4.13 million $ 13,975
Jan 27, 5 PM $ 0.000923
-2.39%
$ 4.13 million $ 13,455
Jan 27, 4 PM $ 0.000946
+2.88%
$ 4.23 million $ 12,900
Jan 27, 3 PM $ 0.000919
-1.67%
$ 4.11 million $ 12,045
Jan 27, 2 PM $ 0.000935
+0.19%
$ 4.18 million $ 88,755
Jan 27, 1 PM $ 0.000933
+0.81%
$ 4.17 million $ 86,780
Jan 27, 12 PM $ 0.000925
+0.08%
$ 4.14 million $ 84,871
Jan 27, 11 AM $ 0.000924
-0.05%
$ 4.13 million $ 82,476
Jan 27, 10 AM $ 0.000924
+0.29%
$ 4.14 million $ 81,745
Jan 27, 9 AM $ 0.000922
-0.80%
$ 4.12 million $ 80,634
Jan 27, 8 AM $ 0.00093
+0.32%
$ 4.16 million $ 78,983