Adappter Token Historical Data

ADP Page 50
Download
Date Close Price change Market cap Trading volume
Jan 17, 2 AM $ 0.000936
+0.48%
$ 4.19 million $ 43,689
Jan 17, 1 AM $ 0.000932
-0.29%
$ 4.17 million $ 43,240
Jan 17, 12 AM $ 0.000934
-0.31%
$ 4.18 million $ 43,339
Jan 16, 11 PM $ 0.000937
+0.14%
$ 4.19 million $ 43,262
Jan 16, 10 PM $ 0.000936
-0.10%
$ 4.19 million $ 42,615
Jan 16, 9 PM $ 0.000938
+0.34%
$ 4.19 million $ 42,181
Jan 16, 8 PM $ 0.000934
-0.04%
$ 4.18 million $ 42,025
Jan 16, 7 PM $ 0.000935
+0.50%
$ 4.18 million $ 41,958
Jan 16, 6 PM $ 0.00093
-1.04%
$ 4.16 million $ 41,852
Jan 16, 5 PM $ 0.00094
+0.38%
$ 4.2 million $ 41,654
Jan 16, 4 PM $ 0.000936
-0.74%
$ 4.19 million $ 41,508
Jan 16, 3 PM $ 0.000943
-0.88%
$ 4.22 million $ 27,606
Jan 16, 2 PM $ 0.000955
+0.47%
$ 4.27 million $ 120,455
Jan 16, 1 PM $ 0.000951
-0.33%
$ 4.25 million $ 116,430
Jan 16, 12 PM $ 0.000954
+0.22%
$ 4.27 million $ 115,421
Jan 16, 11 AM $ 0.000952
-0.09%
$ 4.26 million $ 112,840
Jan 16, 10 AM $ 0.000953
+0.44%
$ 4.26 million $ 111,026
Jan 16, 9 AM $ 0.000949
-0.15%
$ 4.24 million $ 107,212
Jan 16, 8 AM $ 0.00095
-0.40%
$ 4.25 million $ 104,673
Jan 16, 7 AM $ 0.000954
+0.43%
$ 4.27 million $ 105,031
Jan 16, 6 AM $ 0.00095
-1.11%
$ 4.25 million $ 103,577
Jan 16, 5 AM $ 0.00096
+1.32%
$ 4.3 million $ 101,351
Jan 16, 4 AM $ 0.000951
+0.03%
$ 4.26 million $ 93,482
Jan 16, 3 AM $ 0.000951
+0.76%
$ 4.25 million $ 87,330
Jan 16, 2 AM $ 0.000944
+0.76%
$ 4.22 million $ 83,649
Jan 16, 1 AM $ 0.000937
-0.18%
$ 4.19 million $ 60,803
Jan 16, 12 AM $ 0.000939
+0.60%
$ 4.2 million $ 60,313
Jan 15, 11 PM $ 0.000933
+0.47%
$ 4.17 million $ 56,612
Jan 15, 10 PM $ 0.000929
+0.79%
$ 4.15 million $ 56,789
Jan 15, 9 PM $ 0.000921
-0.23%
$ 4.12 million $ 53,577
Jan 15, 8 PM $ 0.000923
-0.01%
$ 4.13 million $ 47,826
Jan 15, 7 PM $ 0.000924
+0.11%
$ 4.13 million $ 47,513
Jan 15, 6 PM $ 0.000922
-0.43%
$ 4.12 million $ 45,790
Jan 15, 5 PM $ 0.000926
+0.09%
$ 4.14 million $ 45,458
Jan 15, 4 PM $ 0.000926
+0.21%
$ 4.14 million $ 43,995
Jan 15, 3 PM $ 0.000924
-2.45%
$ 4.13 million $ 43,183
Jan 15, 2 PM $ 0.000947
-1.02%
$ 4.24 million $ 234,714
Jan 15, 1 PM $ 0.000957
+0.33%
$ 4.28 million $ 230,620
Jan 15, 12 PM $ 0.000953
+0.47%
$ 4.27 million $ 226,411
Jan 15, 11 AM $ 0.000949
-0.01%
$ 4.24 million $ 214,786
Jan 15, 10 AM $ 0.000949
-0.38%
$ 4.25 million $ 212,257
Jan 15, 9 AM $ 0.000953
-0.28%
$ 4.26 million $ 208,412
Jan 15, 8 AM $ 0.000955
-0.16%
$ 4.27 million $ 190,883
Jan 15, 7 AM $ 0.000939
+2.18%
$ 4.2 million $ 43,598
Jan 15, 6 AM $ 0.000919
-0.25%
$ 4.11 million $ 33,459
Jan 15, 5 AM $ 0.000921
+0.11%
$ 4.12 million $ 29,844
Jan 15, 4 AM $ 0.00092
-2.27%
$ 4.12 million $ 28,169
Jan 15, 3 AM $ 0.000941
+1.00%
$ 4.21 million $ 16,722
Jan 15, 2 AM $ 0.000932
-1.17%
$ 4.17 million $ 15,972
Jan 15, 1 AM $ 0.000945
-0.12%
$ 4.23 million $ 15,768