Adappter Token Historical Data

ADP Page 48
Download
Date Close Price change Market cap Trading volume
Jan 21, 4 AM $ 0.000888
-0.42%
$ 3.97 million $ 34,805
Jan 21, 3 AM $ 0.000892
+0.29%
$ 3.98 million $ 34,983
Jan 21, 2 AM $ 0.000893
+1.06%
$ 4 million $ 33,367
Jan 21, 1 AM $ 0.000884
+0.32%
$ 3.95 million $ 32,765
Jan 21, 12 AM $ 0.000882
-0.29%
$ 3.94 million $ 31,001
Jan 20, 11 PM $ 0.000885
+0.57%
$ 3.96 million $ 30,708
Jan 20, 10 PM $ 0.00088
-0.86%
$ 3.93 million $ 30,559
Jan 20, 9 PM $ 0.000888
+0.82%
$ 3.97 million $ 28,171
Jan 20, 8 PM $ 0.00088
+0.18%
$ 3.94 million $ 27,664
Jan 20, 7 PM $ 0.000879
+0.00%
$ 3.93 million $ 26,893
Jan 20, 6 PM $ 0.000879
-0.16%
$ 3.93 million $ 26,859
Jan 20, 5 PM $ 0.00088
-0.44%
$ 3.94 million $ 25,796
Jan 20, 4 PM $ 0.000884
-1.21%
$ 3.95 million $ 23,396
Jan 20, 3 PM $ 0.000895
-1.75%
$ 4 million $ 19,070
Jan 20, 2 PM $ 0.000911
+0.19%
$ 4.07 million $ 224,218
Jan 20, 1 PM $ 0.000909
-0.10%
$ 4.07 million $ 221,582
Jan 20, 12 PM $ 0.00091
+0.11%
$ 4.07 million $ 220,785
Jan 20, 11 AM $ 0.000909
-0.06%
$ 4.07 million $ 219,491
Jan 20, 10 AM $ 0.00091
+0.63%
$ 4.07 million $ 217,951
Jan 20, 9 AM $ 0.000904
-1.15%
$ 4.04 million $ 216,694
Jan 20, 8 AM $ 0.000914
+0.92%
$ 4.09 million $ 216,151
Jan 20, 7 AM $ 0.000907
-0.67%
$ 4.06 million $ 214,516
Jan 20, 6 AM $ 0.000913
-0.39%
$ 4.08 million $ 215,614
Jan 20, 5 AM $ 0.000917
+0.07%
$ 4.1 million $ 216,085
Jan 20, 4 AM $ 0.000916
+0.15%
$ 4.1 million $ 216,016
Jan 20, 3 AM $ 0.000915
+0.79%
$ 4.09 million $ 214,825
Jan 20, 2 AM $ 0.000907
+0.01%
$ 4.06 million $ 211,865
Jan 20, 1 AM $ 0.000907
-0.21%
$ 4.06 million $ 211,970
Jan 20, 12 AM $ 0.000909
-0.72%
$ 4.07 million $ 210,071
Jan 19, 11 PM $ 0.000916
-0.34%
$ 4.1 million $ 205,399
Jan 19, 10 PM $ 0.000919
+0.23%
$ 4.11 million $ 201,633
Jan 19, 9 PM $ 0.000917
-0.04%
$ 4.1 million $ 199,206
Jan 19, 8 PM $ 0.000917
-0.36%
$ 4.1 million $ 198,284
Jan 19, 7 PM $ 0.00092
+0.47%
$ 4.12 million $ 199,008
Jan 19, 6 PM $ 0.000916
-0.57%
$ 4.1 million $ 197,980
Jan 19, 5 PM $ 0.000921
+0.49%
$ 4.12 million $ 193,713
Jan 19, 4 PM $ 0.000917
+0.10%
$ 4.1 million $ 189,848
Jan 19, 3 PM $ 0.000916
+1.72%
$ 4.1 million $ 189,187
Jan 19, 2 PM $ 0.0009
+0.10%
$ 4.03 million $ 71,349
Jan 19, 1 PM $ 0.000899
-0.18%
$ 4.02 million $ 67,036
Jan 19, 12 PM $ 0.000901
-0.27%
$ 4.03 million $ 66,795
Jan 19, 11 AM $ 0.000903
+0.03%
$ 4.04 million $ 66,752
Jan 19, 10 AM $ 0.000903
+0.16%
$ 4.04 million $ 63,876
Jan 19, 9 AM $ 0.000901
+0.00%
$ 4.03 million $ 63,552
Jan 19, 8 AM $ 0.000901
+1.10%
$ 4.03 million $ 63,521
Jan 19, 7 AM $ 0.000892
-0.36%
$ 3.99 million $ 62,123
Jan 19, 6 AM $ 0.000895
+0.71%
$ 4 million $ 57,916
Jan 19, 5 AM $ 0.000888
-1.62%
$ 3.97 million $ 54,202
Jan 19, 4 AM $ 0.000903
-0.38%
$ 4.04 million $ 51,875
Jan 19, 3 AM $ 0.000907
-0.12%
$ 4.06 million $ 50,917