Adappter Token Historical Data

ADP Page 5
Download
Date Close Price change Market cap Trading volume
Oct 8, 2025 $ 0.00144
+0.23%
$ 6.46 million $ 44,015
Oct 7, 2025 $ 0.00144
-2.65%
$ 6.45 million $ 602,906
Oct 6, 2025 $ 0.00148
-1.07%
$ 6.62 million $ 34,422
Oct 5, 2025 $ 0.0015
+2.21%
$ 6.69 million $ 55,143
Oct 4, 2025 $ 0.00146
+0.47%
$ 6.55 million $ 1,269
Oct 3, 2025 $ 0.00148
+1.47%
$ 6.57 million $ 560,441
Oct 2, 2025 $ 0.00146
+0.67%
$ 6.52 million $ 133,341
Oct 1, 2025 $ 0.00145
+0.32%
$ 5.98 million $ 97,058
Sep 30, 2025 $ 0.00145
-0.62%
$ 5.97 million $ 200,938
Sep 29, 2025 $ 0.00146
+0.25%
$ 6.04 million $ 110,196
Sep 28, 2025 $ 0.00146
-0.47%
$ 6.03 million $ 63,745
Sep 27, 2025 $ 0.00147
-0.33%
$ 6.07 million $ 399,581
Sep 26, 2025 $ 0.00146
-11.08%
$ 6.09 million $ 2.28 million
Sep 25, 2025 $ 0.00166
+12.71%
$ 6.79 million $ 2.37 million
Sep 24, 2025 $ 0.00148
-1.44%
$ 6.08 million $ 23,989
Sep 23, 2025 $ 0.0015
-0.42%
$ 6.2 million $ 58,297
Sep 22, 2025 $ 0.0015
-7.44%
$ 6.21 million $ 280,163
Sep 21, 2025 $ 0.00162
+0.43%
$ 6.71 million $ 110,804
Sep 20, 2025 $ 0.00162
+0.01%
$ 6.68 million $ 339,768
Sep 19, 2025 $ 0.00162
-0.71%
$ 6.7 million $ 84,662
Sep 18, 2025 $ 0.00163
-0.13%
$ 6.74 million $ 106,451
Sep 17, 2025 $ 0.00164
-0.50%
$ 6.75 million $ 78,628
Sep 16, 2025 $ 0.00165
+0.45%
$ 6.81 million $ 63,783
Sep 15, 2025 $ 0.00163
-0.45%
$ 6.77 million $ 92,902
Sep 14, 2025 $ 0.00165
-0.12%
$ 6.79 million $ 112,866
Sep 13, 2025 $ 0.00165
+0.44%
$ 6.83 million $ 281,915
Sep 12, 2025 $ 0.00164
-0.52%
$ 6.79 million $ 209,083
Sep 11, 2025 $ 0.00165
+0.52%
$ 6.82 million $ 83,422
Sep 10, 2025 $ 0.00164
-0.42%
$ 6.79 million $ 72,567
Sep 9, 2025 $ 0.00165
-0.22%
$ 6.83 million $ 91,268
Sep 8, 2025 $ 0.00166
+0.34%
$ 6.85 million $ 32,244
Sep 7, 2025 $ 0.00165
-0.10%
$ 6.83 million $ 37,315
Sep 6, 2025 $ 0.00165
+1.15%
$ 6.83 million $ 23,521
Sep 5, 2025 $ 0.00163
+0.68%
$ 6.75 million $ 40,502
Sep 4, 2025 $ 0.00162
+0.07%
$ 6.71 million $ 103,512
Sep 3, 2025 $ 0.00163
+1.65%
$ 6.71 million $ 39,989
Sep 2, 2025 $ 0.0016
+0.03%
$ 6.62 million $ 48,566
Sep 1, 2025 $ 0.0016
-1.43%
$ 6.61 million $ 105,152
Aug 31, 2025 $ 0.00163
-0.79%
$ 6.7 million $ 33,751
Aug 30, 2025 $ 0.00164
-0.83%
$ 6.79 million $ 49,247
Aug 29, 2025 $ 0.00166
-1.58%
$ 6.85 million $ 260,143
Aug 28, 2025 $ 0.00169
+0.14%
$ 6.98 million $ 224,012
Aug 27, 2025 $ 0.00167
+0.02%
$ 7.54 million $ 54,933
Aug 26, 2025 $ 0.00169
+1.07%
$ 7.48 million $ 366,798
Aug 25, 2025 $ 0.00169
-2.50%
$ 6.93 million $ 470,762
Aug 24, 2025 $ 0.00172
-0.36%
$ 7.15 million $ 103,848
Aug 23, 2025 $ 0.00173
-1.21%
$ 7.16 million $ 90,895
Aug 22, 2025 $ 0.00175
+2.12%
$ 7.23 million $ 121,869
Aug 21, 2025 $ 0.00171
-1.55%
$ 7.1 million $ 61,046
Aug 20, 2025 $ 0.00174
-1.34%
$ 7.18 million $ 143,646