Adappter Token Historical Data

ADP Page 46
Download
Date Close Price change Market cap Trading volume
Jan 25, 7 AM $ 0.000901
+0.01%
$ 4.03 million $ 45,253
Jan 25, 6 AM $ 0.000901
+0.56%
$ 4.03 million $ 43,737
Jan 25, 5 AM $ 0.000901
-1.64%
$ 4.03 million $ 42,013
Jan 25, 4 AM $ 0.000916
+0.74%
$ 4.1 million $ 39,107
Jan 25, 3 AM $ 0.000909
-0.14%
$ 4.07 million $ 37,862
Jan 25, 2 AM $ 0.00091
-1.12%
$ 4.07 million $ 36,669
Jan 25, 1 AM $ 0.000921
-1.39%
$ 4.12 million $ 35,629
Jan 25, 12 AM $ 0.000934
+0.22%
$ 4.18 million $ 33,266
Jan 24, 11 PM $ 0.000932
-0.49%
$ 4.17 million $ 31,104
Jan 24, 10 PM $ 0.000936
+0.38%
$ 4.19 million $ 30,397
Jan 24, 9 PM $ 0.000933
-0.13%
$ 4.17 million $ 30,245
Jan 24, 8 PM $ 0.000933
-0.54%
$ 4.17 million $ 29,242
Jan 24, 7 PM $ 0.000938
+0.19%
$ 4.2 million $ 27,884
Jan 24, 6 PM $ 0.000936
+4.20%
$ 4.19 million $ 27,870
Jan 24, 5 PM $ 0.000898
+0.00%
$ 4.02 million $ 26,580
Jan 24, 4 PM $ 0.000898
+0.13%
$ 4.02 million $ 22,697
Jan 24, 3 PM $ 0.000897
-1.91%
$ 4.01 million $ 21,372
Jan 24, 2 PM $ 0.000915
-0.51%
$ 4.09 million $ 67,229
Jan 24, 1 PM $ 0.000919
-0.01%
$ 4.11 million $ 65,241
Jan 24, 12 PM $ 0.000919
+0.35%
$ 4.11 million $ 65,254
Jan 24, 11 AM $ 0.000916
+0.24%
$ 4.1 million $ 59,238
Jan 24, 10 AM $ 0.000914
-0.38%
$ 4.09 million $ 57,968
Jan 24, 9 AM $ 0.000918
-0.24%
$ 4.1 million $ 55,828
Jan 24, 8 AM $ 0.00092
-0.22%
$ 4.11 million $ 54,367
Jan 24, 7 AM $ 0.000922
+0.27%
$ 4.12 million $ 54,475
Jan 24, 6 AM $ 0.000919
+0.70%
$ 4.11 million $ 54,119
Jan 24, 5 AM $ 0.000913
+0.54%
$ 4.08 million $ 46,048
Jan 24, 4 AM $ 0.000908
-0.10%
$ 4.06 million $ 43,357
Jan 24, 3 AM $ 0.000909
+0.07%
$ 4.07 million $ 39,424
Jan 24, 2 AM $ 0.000908
+0.07%
$ 4.06 million $ 39,546
Jan 24, 1 AM $ 0.000907
-0.35%
$ 4.06 million $ 35,698
Jan 24, 12 AM $ 0.00091
+0.86%
$ 4.07 million $ 36,207
Jan 23, 11 PM $ 0.000902
-0.14%
$ 4.04 million $ 33,369
Jan 23, 10 PM $ 0.000903
+0.45%
$ 4.04 million $ 26,636
Jan 23, 9 PM $ 0.000899
+0.40%
$ 4.02 million $ 26,163
Jan 23, 8 PM $ 0.000895
+0.00%
$ 4 million $ 26,023
Jan 23, 7 PM $ 0.000895
+1.17%
$ 4 million $ 22,991
Jan 23, 6 PM $ 0.000899
+0.38%
$ 4.03 million $ 22,351
Jan 23, 5 PM $ 0.000896
-0.01%
$ 4.01 million $ 22,238
Jan 23, 4 PM $ 0.000896
+0.33%
$ 4.01 million $ 20,833
Jan 23, 3 PM $ 0.000894
-0.93%
$ 4 million $ 18,320
Jan 23, 2 PM $ 0.000902
-0.39%
$ 4.04 million $ 72,665
Jan 23, 1 PM $ 0.000906
+0.33%
$ 4.05 million $ 67,380
Jan 23, 12 PM $ 0.000903
+0.19%
$ 4.04 million $ 64,359
Jan 23, 11 AM $ 0.000901
+0.74%
$ 4.03 million $ 61,609
Jan 23, 10 AM $ 0.000895
-0.08%
$ 4 million $ 57,985
Jan 23, 9 AM $ 0.000895
+0.25%
$ 4 million $ 57,715
Jan 23, 8 AM $ 0.000893
-0.73%
$ 3.99 million $ 56,227
Jan 23, 7 AM $ 0.0009
-0.03%
$ 4.02 million $ 53,750
Jan 23, 6 AM $ 0.0009
+0.42%
$ 4.03 million $ 50,442