Adappter Token Historical Data

ADP Page 51
Download
Date Close Price change Market cap Trading volume
Jan 15, 1 AM $ 0.000945
-0.12%
$ 4.23 million $ 15,768
Jan 15, 12 AM $ 0.000946
-0.07%
$ 4.23 million $ 15,853
Jan 14, 11 PM $ 0.000945
+1.19%
$ 4.23 million $ 15,298
Jan 14, 10 PM $ 0.000934
-1.13%
$ 4.18 million $ 15,067
Jan 14, 9 PM $ 0.000946
-0.05%
$ 4.23 million $ 15,051
Jan 14, 8 PM $ 0.000947
+0.03%
$ 4.23 million $ 14,808
Jan 14, 7 PM $ 0.000946
+0.06%
$ 4.23 million $ 14,729
Jan 14, 6 PM $ 0.000948
+0.01%
$ 4.24 million $ 13,651
Jan 14, 5 PM $ 0.000948
+0.16%
$ 4.24 million $ 13,535
Jan 14, 4 PM $ 0.000946
-0.25%
$ 4.23 million $ 13,491
Jan 14, 3 PM $ 0.000948
+0.89%
$ 4.24 million $ 13,264
Jan 14, 2 PM $ 0.00094
+1.18%
$ 4.21 million $ 53,185
Jan 14, 1 PM $ 0.00093
-0.08%
$ 4.16 million $ 52,716
Jan 14, 12 PM $ 0.000925
-0.71%
$ 4.14 million $ 37,530
Jan 14, 11 AM $ 0.000932
-0.70%
$ 4.17 million $ 48,752
Jan 14, 10 AM $ 0.000938
+0.30%
$ 4.2 million $ 47,477
Jan 14, 9 AM $ 0.000936
+0.58%
$ 4.18 million $ 45,660
Jan 14, 8 AM $ 0.00093
+1.14%
$ 4.16 million $ 43,167
Jan 14, 7 AM $ 0.000919
+0.43%
$ 4.11 million $ 29,896
Jan 14, 6 AM $ 0.000916
-0.39%
$ 4.1 million $ 29,345
Jan 14, 5 AM $ 0.00092
+0.17%
$ 4.12 million $ 39,602
Jan 14, 4 AM $ 0.000918
-0.43%
$ 4.11 million $ 35,663
Jan 14, 3 AM $ 0.000922
-1.12%
$ 4.12 million $ 34,957
Jan 14, 2 AM $ 0.000932
+1.04%
$ 4.17 million $ 33,498
Jan 14, 1 AM $ 0.000922
-0.32%
$ 4.14 million $ 20,688
Jan 14, 12 AM $ 0.000925
+0.89%
$ 4.14 million $ 27,061
Jan 13, 11 PM $ 0.000917
+0.19%
$ 4.1 million $ 24,692
Jan 13, 10 PM $ 0.000916
-0.93%
$ 4.1 million $ 23,011
Jan 13, 9 PM $ 0.000925
+0.09%
$ 4.14 million $ 22,273
Jan 13, 8 PM $ 0.000924
+1.28%
$ 4.13 million $ 22,047
Jan 13, 7 PM $ 0.000912
-1.05%
$ 4.08 million $ 21,982
Jan 13, 6 PM $ 0.000922
+0.05%
$ 4.12 million $ 21,616
Jan 13, 5 PM $ 0.000922
+0.02%
$ 4.12 million $ 21,129
Jan 13, 4 PM $ 0.000922
-0.23%
$ 4.12 million $ 20,630
Jan 13, 3 PM $ 0.000923
+0.90%
$ 4.13 million $ 19,844
Jan 13, 2 PM $ 0.000915
+0.03%
$ 4.09 million $ 46,245
Jan 13, 1 PM $ 0.000915
-0.11%
$ 4.09 million $ 45,968
Jan 13, 12 PM $ 0.000916
+0.67%
$ 4.1 million $ 41,195
Jan 13, 11 AM $ 0.00091
-0.88%
$ 4.06 million $ 39,044
Jan 13, 10 AM $ 0.000918
+1.14%
$ 4.11 million $ 38,692
Jan 13, 9 AM $ 0.000907
-0.08%
$ 4.06 million $ 38,411
Jan 13, 8 AM $ 0.000908
-0.47%
$ 4.06 million $ 37,623
Jan 13, 7 AM $ 0.000912
+0.44%
$ 4.08 million $ 36,772
Jan 13, 6 AM $ 0.000908
+0.04%
$ 4.06 million $ 36,344
Jan 13, 5 AM $ 0.000908
-1.03%
$ 4.07 million $ 35,562
Jan 13, 4 AM $ 0.000918
+0.71%
$ 4.1 million $ 35,533
Jan 13, 3 AM $ 0.000911
-0.25%
$ 4.08 million $ 33,862
Jan 13, 2 AM $ 0.000913
-0.10%
$ 4.1 million $ 23,006
Jan 13, 1 AM $ 0.000914
+0.07%
$ 4.1 million $ 22,858
Jan 13, 12 AM $ 0.000914
+0.00%
$ 4.09 million $ 21,971