Adappter Token Historical Data

ADP Page 45
Download
Date Close Price change Market cap Trading volume
Jan 27, 8 AM $ 0.00093
+0.32%
$ 4.16 million $ 78,983
Jan 27, 7 AM $ 0.000926
-0.21%
$ 4.14 million $ 76,197
Jan 27, 6 AM $ 0.000928
+0.40%
$ 4.15 million $ 75,512
Jan 27, 5 AM $ 0.000925
-0.11%
$ 4.14 million $ 73,750
Jan 27, 4 AM $ 0.000926
+0.46%
$ 4.14 million $ 73,525
Jan 27, 3 AM $ 0.000921
-0.31%
$ 4.12 million $ 70,908
Jan 27, 2 AM $ 0.000924
+0.92%
$ 4.13 million $ 70,150
Jan 27, 1 AM $ 0.000916
+0.35%
$ 4.1 million $ 68,076
Jan 27, 12 AM $ 0.000913
-1.68%
$ 4.08 million $ 63,051
Jan 26, 11 PM $ 0.000928
+0.11%
$ 4.15 million $ 53,668
Jan 26, 10 PM $ 0.000927
-0.05%
$ 4.15 million $ 52,276
Jan 26, 9 PM $ 0.000928
+0.13%
$ 4.15 million $ 50,431
Jan 26, 8 PM $ 0.000927
-1.16%
$ 4.14 million $ 48,974
Jan 26, 7 PM $ 0.000937
+0.74%
$ 4.19 million $ 46,572
Jan 26, 6 PM $ 0.00093
+0.03%
$ 4.16 million $ 45,350
Jan 26, 5 PM $ 0.000929
-0.04%
$ 4.16 million $ 45,206
Jan 26, 4 PM $ 0.00093
-0.79%
$ 4.16 million $ 42,484
Jan 26, 3 PM $ 0.000936
-3.48%
$ 4.19 million $ 27,856
Jan 26, 2 PM $ 0.000969
+1.83%
$ 4.33 million $ 518,534
Jan 26, 1 PM $ 0.000952
-1.23%
$ 4.26 million $ 503,013
Jan 26, 12 PM $ 0.000964
+0.68%
$ 4.31 million $ 494,374
Jan 26, 11 AM $ 0.000957
+1.43%
$ 4.28 million $ 477,718
Jan 26, 10 AM $ 0.000944
-0.57%
$ 4.22 million $ 447,180
Jan 26, 9 AM $ 0.000949
-0.57%
$ 4.24 million $ 447,758
Jan 26, 8 AM $ 0.000954
+0.08%
$ 4.27 million $ 435,355
Jan 26, 7 AM $ 0.000954
+0.77%
$ 4.27 million $ 407,230
Jan 26, 6 AM $ 0.000947
+0.58%
$ 4.23 million $ 354,714
Jan 26, 5 AM $ 0.00094
-0.02%
$ 4.21 million $ 331,962
Jan 26, 4 AM $ 0.000941
+0.92%
$ 4.21 million $ 332,535
Jan 26, 3 AM $ 0.000932
-0.49%
$ 4.17 million $ 318,956
Jan 26, 2 AM $ 0.000936
+0.38%
$ 4.19 million $ 316,588
Jan 26, 1 AM $ 0.000933
+0.15%
$ 4.17 million $ 312,697
Jan 26, 12 AM $ 0.000932
-1.58%
$ 4.17 million $ 300,007
Jan 25, 11 PM $ 0.000946
+0.49%
$ 4.23 million $ 284,604
Jan 25, 10 PM $ 0.000942
+0.99%
$ 4.21 million $ 228,569
Jan 25, 9 PM $ 0.000933
-1.10%
$ 4.17 million $ 220,470
Jan 25, 8 PM $ 0.000943
+0.69%
$ 4.22 million $ 212,129
Jan 25, 7 PM $ 0.000936
-0.21%
$ 4.19 million $ 204,779
Jan 25, 6 PM $ 0.000938
-0.28%
$ 4.2 million $ 191,720
Jan 25, 5 PM $ 0.000942
+0.99%
$ 4.21 million $ 189,347
Jan 25, 4 PM $ 0.000933
+1.93%
$ 4.17 million $ 177,042
Jan 25, 3 PM $ 0.000915
+1.17%
$ 4.1 million $ 34,476
Jan 25, 2 PM $ 0.000904
-0.08%
$ 4.05 million $ 58,901
Jan 25, 1 PM $ 0.000905
-0.15%
$ 4.05 million $ 41,636
Jan 25, 12 PM $ 0.000902
-0.57%
$ 4.03 million $ 40,328
Jan 25, 11 AM $ 0.000907
-0.06%
$ 4.06 million $ 51,464
Jan 25, 10 AM $ 0.000907
+0.69%
$ 4.06 million $ 51,683
Jan 25, 9 AM $ 0.000901
+0.24%
$ 4.03 million $ 51,230
Jan 25, 8 AM $ 0.000899
+0.10%
$ 4.02 million $ 48,850
Jan 25, 7 AM $ 0.000901
+0.01%
$ 4.03 million $ 45,253