Adappter Token Historical Data

ADP Page 47
Download
Date Close Price change Market cap Trading volume
Jan 23, 6 AM $ 0.0009
+0.42%
$ 4.03 million $ 50,442
Jan 23, 5 AM $ 0.000896
+1.69%
$ 4.01 million $ 47,353
Jan 23, 4 AM $ 0.000881
-0.06%
$ 3.94 million $ 47,062
Jan 23, 3 AM $ 0.000882
+0.03%
$ 3.94 million $ 46,122
Jan 23, 2 AM $ 0.000882
-0.76%
$ 3.94 million $ 42,432
Jan 23, 1 AM $ 0.000888
-1.79%
$ 3.97 million $ 36,737
Jan 23, 12 AM $ 0.000905
-0.27%
$ 4.05 million $ 32,766
Jan 22, 11 PM $ 0.000907
+0.63%
$ 4.06 million $ 31,962
Jan 22, 10 PM $ 0.000901
-0.31%
$ 4.03 million $ 31,899
Jan 22, 9 PM $ 0.000904
-2.25%
$ 4.04 million $ 29,243
Jan 22, 8 PM $ 0.000925
-0.47%
$ 4.14 million $ 18,640
Jan 22, 7 PM $ 0.000929
-0.29%
$ 4.16 million $ 16,372
Jan 22, 6 PM $ 0.000932
+0.33%
$ 4.17 million $ 16,274
Jan 22, 5 PM $ 0.000929
-0.41%
$ 4.16 million $ 16,225
Jan 22, 4 PM $ 0.000935
+0.00%
$ 4.18 million $ 14,456
Jan 22, 3 PM $ 0.000935
+3.50%
$ 4.18 million $ 14,064
Jan 22, 2 PM $ 0.000903
+0.04%
$ 4.04 million $ 444,484
Jan 22, 1 PM $ 0.000903
-0.90%
$ 4.04 million $ 442,137
Jan 22, 12 PM $ 0.000911
-0.07%
$ 4.07 million $ 442,807
Jan 22, 11 AM $ 0.000911
+0.27%
$ 4.08 million $ 441,128
Jan 22, 10 AM $ 0.000909
+0.22%
$ 4.07 million $ 436,926
Jan 22, 9 AM $ 0.000907
+0.39%
$ 4.06 million $ 434,992
Jan 22, 8 AM $ 0.000903
-0.30%
$ 4.04 million $ 430,181
Jan 22, 7 AM $ 0.000906
+0.07%
$ 4.05 million $ 428,792
Jan 22, 6 AM $ 0.000906
+0.17%
$ 4.05 million $ 426,193
Jan 22, 5 AM $ 0.000904
-0.60%
$ 4.04 million $ 422,721
Jan 22, 4 AM $ 0.000909
-0.23%
$ 4.07 million $ 420,979
Jan 22, 3 AM $ 0.000912
-0.30%
$ 4.08 million $ 421,627
Jan 22, 2 AM $ 0.000914
+0.64%
$ 4.09 million $ 422,746
Jan 22, 1 AM $ 0.000908
-0.36%
$ 4.06 million $ 417,006
Jan 22, 12 AM $ 0.000912
+0.29%
$ 4.08 million $ 412,403
Jan 21, 11 PM $ 0.000909
+0.94%
$ 4.07 million $ 404,230
Jan 21, 10 PM $ 0.000901
-2.78%
$ 4.03 million $ 360,654
Jan 21, 9 PM $ 0.000927
+0.87%
$ 4.14 million $ 160,255
Jan 21, 8 PM $ 0.000919
-0.24%
$ 4.11 million $ 158,201
Jan 21, 7 PM $ 0.000921
-0.12%
$ 4.12 million $ 158,147
Jan 21, 6 PM $ 0.000922
+0.46%
$ 4.12 million $ 158,329
Jan 21, 5 PM $ 0.000918
-0.68%
$ 4.1 million $ 154,909
Jan 21, 4 PM $ 0.000924
-0.34%
$ 4.13 million $ 145,744
Jan 21, 3 PM $ 0.000927
+1.18%
$ 4.15 million $ 142,235
Jan 21, 2 PM $ 0.000916
+0.23%
$ 4.1 million $ 61,614
Jan 21, 1 PM $ 0.000914
+0.07%
$ 4.09 million $ 60,496
Jan 21, 12 PM $ 0.000914
+0.23%
$ 4.09 million $ 58,033
Jan 21, 11 AM $ 0.000912
+1.23%
$ 4.08 million $ 56,778
Jan 21, 10 AM $ 0.000901
+0.17%
$ 4.03 million $ 42,212
Jan 21, 9 AM $ 0.000899
+0.95%
$ 4.02 million $ 42,087
Jan 21, 8 AM $ 0.000891
-0.22%
$ 3.98 million $ 35,516
Jan 21, 7 AM $ 0.000893
+0.61%
$ 3.99 million $ 35,637
Jan 21, 6 AM $ 0.000887
-0.61%
$ 3.97 million $ 35,211
Jan 21, 5 AM $ 0.000893
+0.62%
$ 3.99 million $ 35,295