Adappter Token Historical Data

ADP Page 49
Download
Date Close Price change Market cap Trading volume
Jan 19, 3 AM $ 0.000907
-0.12%
$ 4.06 million $ 50,917
Jan 19, 2 AM $ 0.000908
+0.13%
$ 4.06 million $ 49,594
Jan 19, 1 AM $ 0.000906
-0.04%
$ 4.05 million $ 48,534
Jan 19, 12 AM $ 0.000907
-2.48%
$ 4.06 million $ 47,576
Jan 18, 11 PM $ 0.00093
-3.50%
$ 4.15 million $ 21,721
Jan 18, 10 PM $ 0.000965
-0.06%
$ 4.32 million $ 15,532
Jan 18, 9 PM $ 0.000968
+0.00%
$ 4.33 million $ 14,147
Jan 18, 8 PM $ 0.000968
+0.00%
$ 4.33 million $ 14,172
Jan 18, 7 PM $ 0.000968
+0.00%
$ 4.33 million $ 14,045
Jan 18, 6 PM $ 0.000968
+0.00%
$ 4.32 million $ 14,085
Jan 18, 5 PM $ 0.000968
-0.12%
$ 4.33 million $ 14,187
Jan 18, 4 PM $ 0.000969
+0.05%
$ 4.33 million $ 13,694
Jan 18, 3 PM $ 0.000969
+1.94%
$ 4.33 million $ 12,832
Jan 18, 2 PM $ 0.00095
+0.37%
$ 4.25 million $ 61,163
Jan 18, 1 PM $ 0.000947
+0.57%
$ 4.21 million $ 60,629
Jan 18, 12 PM $ 0.000941
-0.80%
$ 4.21 million $ 60,573
Jan 18, 11 AM $ 0.000949
+0.55%
$ 4.24 million $ 59,811
Jan 18, 10 AM $ 0.000944
-0.16%
$ 4.22 million $ 58,327
Jan 18, 9 AM $ 0.000945
-0.78%
$ 4.23 million $ 57,933
Jan 18, 8 AM $ 0.000952
-0.05%
$ 4.26 million $ 57,399
Jan 18, 7 AM $ 0.000953
-0.20%
$ 4.26 million $ 57,011
Jan 18, 6 AM $ 0.000954
+0.09%
$ 4.27 million $ 55,333
Jan 18, 5 AM $ 0.000954
+0.05%
$ 4.27 million $ 55,133
Jan 18, 4 AM $ 0.000953
-0.01%
$ 4.27 million $ 55,106
Jan 18, 3 AM $ 0.000953
-0.02%
$ 4.26 million $ 55,118
Jan 18, 2 AM $ 0.000953
-0.10%
$ 4.26 million $ 53,688
Jan 18, 1 AM $ 0.000954
-0.32%
$ 4.27 million $ 51,171
Jan 18, 12 AM $ 0.000957
+0.27%
$ 4.28 million $ 43,838
Jan 17, 11 PM $ 0.000956
-2.20%
$ 4.27 million $ 31,410
Jan 17, 10 PM $ 0.000977
-0.58%
$ 4.37 million $ 19,362
Jan 17, 9 PM $ 0.000983
-0.47%
$ 4.4 million $ 16,617
Jan 17, 8 PM $ 0.000988
+0.18%
$ 4.42 million $ 15,874
Jan 17, 7 PM $ 0.000986
-0.06%
$ 4.41 million $ 15,857
Jan 17, 6 PM $ 0.000986
+0.01%
$ 4.41 million $ 15,638
Jan 17, 5 PM $ 0.000986
-1.47%
$ 4.41 million $ 15,504
Jan 17, 4 PM $ 0.001
+2.23%
$ 4.48 million $ 14,609
Jan 17, 3 PM $ 0.000979
+4.24%
$ 4.38 million $ 14,252
Jan 17, 2 PM $ 0.000939
+0.07%
$ 4.2 million $ 50,180
Jan 17, 1 PM $ 0.000939
+0.96%
$ 4.2 million $ 48,077
Jan 17, 12 PM $ 0.00093
-1.01%
$ 4.16 million $ 47,742
Jan 17, 11 AM $ 0.000939
+0.11%
$ 4.2 million $ 46,450
Jan 17, 10 AM $ 0.000938
+0.86%
$ 4.2 million $ 46,220
Jan 17, 9 AM $ 0.00093
-0.07%
$ 4.16 million $ 45,032
Jan 17, 8 AM $ 0.000931
-0.22%
$ 4.16 million $ 44,437
Jan 17, 7 AM $ 0.000933
-0.01%
$ 4.17 million $ 43,235
Jan 17, 6 AM $ 0.000933
-0.24%
$ 4.17 million $ 43,142
Jan 17, 5 AM $ 0.000935
-0.13%
$ 4.18 million $ 44,055
Jan 17, 4 AM $ 0.000937
+0.00%
$ 4.19 million $ 43,840
Jan 17, 3 AM $ 0.000937
+0.07%
$ 4.19 million $ 43,601
Jan 17, 2 AM $ 0.000936
+0.48%
$ 4.19 million $ 43,689