Adappter Token Historical Data

ADP Page 5
Download
Date Close Price change Market cap Trading volume
Jun 8, 5 PM $ 0.000487
-2.07%
$ 2.18 million $ 53,646
Jun 8, 4 PM $ 0.000498
-0.34%
$ 2.23 million $ 50,080
Jun 8, 3 PM $ 0.000499
-1.53%
$ 2.23 million $ 48,968
Jun 8, 2 PM $ 0.000507
-0.04%
$ 2.27 million $ 57,058
Jun 8, 1 PM $ 0.000507
+0.03%
$ 2.27 million $ 56,792
Jun 8, 12 PM $ 0.000507
+1.17%
$ 2.27 million $ 56,651
Jun 8, 11 AM $ 0.000501
+0.55%
$ 2.24 million $ 54,386
Jun 8, 10 AM $ 0.000499
+0.01%
$ 2.23 million $ 53,676
Jun 8, 9 AM $ 0.000499
-0.08%
$ 2.23 million $ 53,410
Jun 8, 8 AM $ 0.000499
+0.42%
$ 2.23 million $ 53,122
Jun 8, 7 AM $ 0.000497
-0.76%
$ 2.22 million $ 52,744
Jun 8, 6 AM $ 0.000501
+0.45%
$ 2.24 million $ 52,450
Jun 8, 5 AM $ 0.000499
+0.56%
$ 2.23 million $ 51,966
Jun 8, 4 AM $ 0.000496
-0.27%
$ 2.22 million $ 51,676
Jun 8, 3 AM $ 0.000497
+0.26%
$ 2.22 million $ 50,094
Jun 8, 2 AM $ 0.000496
+1.51%
$ 2.22 million $ 49,032
Jun 8, 1 AM $ 0.000488
+0.07%
$ 2.18 million $ 47,508
Jun 8, 12 AM $ 0.000488
+0.59%
$ 2.18 million $ 46,988
Jun 7, 11 PM $ 0.000485
-1.10%
$ 2.17 million $ 46,246
Jun 7, 10 PM $ 0.000491
+0.03%
$ 2.19 million $ 46,167
Jun 7, 9 PM $ 0.000491
+1.61%
$ 2.19 million $ 46,147
Jun 7, 8 PM $ 0.000483
-1.63%
$ 2.16 million $ 45,401
Jun 7, 7 PM $ 0.000491
-0.10%
$ 2.2 million $ 46,129
Jun 7, 6 PM $ 0.000491
-0.31%
$ 2.2 million $ 46,041
Jun 7, 5 PM $ 0.000493
+0.27%
$ 2.2 million $ 45,769
Jun 7, 4 PM $ 0.000491
+0.00%
$ 2.2 million $ 45,623
Jun 7, 3 PM $ 0.000491
+1.78%
$ 2.2 million $ 45,374
Jun 7, 2 PM $ 0.000483
-1.16%
$ 2.16 million $ 17,762
Jun 7, 1 PM $ 0.000489
+0.73%
$ 2.19 million $ 17,919
Jun 7, 12 PM $ 0.000485
-1.77%
$ 2.17 million $ 16,577
Jun 7, 11 AM $ 0.000494
+0.29%
$ 2.21 million $ 10,693
Jun 7, 10 AM $ 0.000492
+0.38%
$ 2.2 million $ 10,113
Jun 7, 9 AM $ 0.00049
-0.01%
$ 2.19 million $ 8,939
Jun 7, 8 AM $ 0.00049
+0.00%
$ 2.19 million $ 8,900
Jun 7, 7 AM $ 0.00049
+0.01%
$ 2.19 million $ 8,900
Jun 7, 6 AM $ 0.00049
+0.78%
$ 2.19 million $ 8,819
Jun 7, 5 AM $ 0.000487
+0.00%
$ 2.18 million $ 1,993
Jun 7, 4 AM $ 0.000487
-1.19%
$ 2.18 million $ 1,993
Jun 7, 3 AM $ 0.000492
+0.06%
$ 2.2 million $ 1,205
Jun 7, 2 AM $ 0.000492
-0.01%
$ 2.2 million $ 1,194
Jun 7, 1 AM $ 0.000492
+0.00%
$ 2.2 million $ 1,194
Jun 7, 12 AM $ 0.000492
+0.49%
$ 2.2 million $ 1,130
Jun 6, 11 PM $ 0.00049
+0.00%
$ 2.19 million $ 1,039
Jun 6, 10 PM $ 0.00049
+0.00%
$ 2.19 million $ 1,039
Jun 6, 9 PM $ 0.00049
+0.04%
$ 2.19 million $ 1,039
Jun 6, 8 PM $ 0.00049
-0.76%
$ 2.19 million $ 450
Jun 6, 7 PM $ 0.000493
+0.69%
$ 2.21 million $ 446
Jun 6, 6 PM $ 0.00049
-0.72%
$ 2.19 million $ 439
Jun 6, 5 PM $ 0.000494
-0.06%
$ 2.21 million $ 403
Jun 6, 4 PM $ 0.000494
-0.30%
$ 2.21 million $ 386