Adappter Token Historical Data

ADP Page 5
Download
Date Close Price change Market cap Trading volume
Apr 18, 5 PM $ 0.000588
-0.03%
$ 2.63 million $ 9,920
Apr 18, 4 PM $ 0.000588
+0.39%
$ 2.63 million $ 3,584
Apr 18, 3 PM $ 0.000586
-0.83%
$ 2.62 million $ 1,851
Apr 18, 2 PM $ 0.000591
+0.05%
$ 2.64 million $ 111,403
Apr 18, 1 PM $ 0.000591
+0.03%
$ 2.64 million $ 110,656
Apr 18, 12 PM $ 0.00059
-0.64%
$ 2.64 million $ 109,808
Apr 18, 11 AM $ 0.000594
-0.18%
$ 2.66 million $ 110,493
Apr 18, 10 AM $ 0.000595
+0.86%
$ 2.66 million $ 106,853
Apr 18, 9 AM $ 0.00059
-0.91%
$ 2.64 million $ 102,736
Apr 18, 8 AM $ 0.000596
+0.72%
$ 2.66 million $ 103,341
Apr 18, 7 AM $ 0.000591
+0.01%
$ 2.65 million $ 100,974
Apr 18, 6 AM $ 0.000591
-0.07%
$ 2.65 million $ 99,373
Apr 18, 5 AM $ 0.000592
-0.26%
$ 2.65 million $ 96,086
Apr 18, 4 AM $ 0.000593
+0.85%
$ 2.65 million $ 92,055
Apr 18, 3 AM $ 0.000588
-0.07%
$ 2.63 million $ 91,118
Apr 18, 2 AM $ 0.000589
+0.10%
$ 2.63 million $ 90,832
Apr 18, 1 AM $ 0.000588
-0.14%
$ 2.63 million $ 90,162
Apr 18, 12 AM $ 0.000589
-0.13%
$ 2.63 million $ 87,207
Apr 17, 11 PM $ 0.00059
+0.14%
$ 2.64 million $ 85,503
Apr 17, 10 PM $ 0.000589
-0.44%
$ 2.63 million $ 84,507
Apr 17, 9 PM $ 0.000591
+0.73%
$ 2.65 million $ 82,113
Apr 17, 8 PM $ 0.000587
-1.09%
$ 2.63 million $ 77,097
Apr 17, 7 PM $ 0.000594
+0.10%
$ 2.66 million $ 76,978
Apr 17, 6 PM $ 0.000593
+0.10%
$ 2.65 million $ 74,904
Apr 17, 5 PM $ 0.000592
-0.29%
$ 2.65 million $ 73,334
Apr 17, 4 PM $ 0.000594
+0.47%
$ 2.66 million $ 73,881
Apr 17, 3 PM $ 0.000591
-1.08%
$ 2.65 million $ 73,483
Apr 17, 2 PM $ 0.000598
+0.42%
$ 2.67 million $ 329,400
Apr 17, 1 PM $ 0.000595
+2.14%
$ 2.66 million $ 327,814
Apr 17, 12 PM $ 0.000583
+0.09%
$ 2.61 million $ 318,031
Apr 17, 11 AM $ 0.000582
+0.15%
$ 2.6 million $ 315,378
Apr 17, 10 AM $ 0.000581
+0.39%
$ 2.6 million $ 310,921
Apr 17, 9 AM $ 0.000579
+0.09%
$ 2.59 million $ 306,291
Apr 17, 8 AM $ 0.000579
-0.22%
$ 2.59 million $ 304,077
Apr 17, 7 AM $ 0.00058
+0.49%
$ 2.59 million $ 299,861
Apr 17, 6 AM $ 0.000577
-0.86%
$ 2.58 million $ 298,464
Apr 17, 5 AM $ 0.000582
+0.93%
$ 2.6 million $ 298,648
Apr 17, 4 AM $ 0.000577
-0.66%
$ 2.58 million $ 288,776
Apr 17, 3 AM $ 0.000581
-0.45%
$ 2.6 million $ 283,687
Apr 17, 2 AM $ 0.000583
-0.74%
$ 2.61 million $ 271,664
Apr 17, 1 AM $ 0.000588
+0.24%
$ 2.63 million $ 266,162
Apr 17, 12 AM $ 0.000586
-0.71%
$ 2.62 million $ 262,131
Apr 16, 11 PM $ 0.00059
+0.02%
$ 2.64 million $ 261,805
Apr 16, 10 PM $ 0.00059
+0.78%
$ 2.64 million $ 259,028
Apr 16, 9 PM $ 0.000586
-0.15%
$ 2.62 million $ 254,965
Apr 16, 8 PM $ 0.000587
+0.55%
$ 2.62 million $ 253,546
Apr 16, 7 PM $ 0.000583
-0.80%
$ 2.61 million $ 251,263
Apr 16, 6 PM $ 0.000588
+0.03%
$ 2.63 million $ 251,956
Apr 16, 5 PM $ 0.000588
+0.01%
$ 2.63 million $ 251,764
Apr 16, 4 PM $ 0.000587
+0.01%
$ 2.63 million $ 248,718