Adappter Token Historical Data

ADP Page 52
Download
Date Close Price change Market cap Trading volume
Jan 12, 11 PM $ 0.000914
+0.00%
$ 4.09 million $ 21,034
Jan 12, 10 PM $ 0.000914
+0.04%
$ 4.09 million $ 20,962
Jan 12, 9 PM $ 0.000914
-0.04%
$ 4.09 million $ 20,958
Jan 12, 8 PM $ 0.000915
-0.22%
$ 4.09 million $ 20,673
Jan 12, 7 PM $ 0.000917
-0.14%
$ 4.1 million $ 18,601
Jan 12, 6 PM $ 0.000918
+0.36%
$ 4.11 million $ 18,615
Jan 12, 5 PM $ 0.000915
-0.10%
$ 4.09 million $ 18,612
Jan 12, 4 PM $ 0.000916
+0.16%
$ 4.1 million $ 16,398
Jan 12, 3 PM $ 0.000914
-1.46%
$ 4.09 million $ 12,701
Jan 12, 2 PM $ 0.000928
-0.11%
$ 4.15 million $ 207,543
Jan 12, 1 PM $ 0.000929
+0.25%
$ 4.15 million $ 206,566
Jan 12, 12 PM $ 0.000926
-0.26%
$ 4.14 million $ 207,252
Jan 12, 11 AM $ 0.000929
-0.02%
$ 4.16 million $ 206,805
Jan 12, 10 AM $ 0.000929
+0.22%
$ 4.16 million $ 206,672
Jan 12, 9 AM $ 0.000927
+0.50%
$ 4.15 million $ 207,883
Jan 12, 8 AM $ 0.000923
-0.58%
$ 4.13 million $ 205,041
Jan 12, 7 AM $ 0.000928
+0.40%
$ 4.15 million $ 203,829
Jan 12, 6 AM $ 0.000924
-0.47%
$ 4.13 million $ 202,467
Jan 12, 5 AM $ 0.000926
-0.07%
$ 4.14 million $ 202,480
Jan 12, 4 AM $ 0.000929
-0.24%
$ 4.15 million $ 201,110
Jan 12, 3 AM $ 0.000931
-0.07%
$ 4.16 million $ 197,306
Jan 12, 2 AM $ 0.000931
+0.07%
$ 4.17 million $ 196,337
Jan 12, 1 AM $ 0.000931
-0.22%
$ 4.16 million $ 196,364
Jan 12, 12 AM $ 0.000937
-0.08%
$ 4.19 million $ 196,905
Jan 11, 11 PM $ 0.000938
+0.00%
$ 4.19 million $ 195,576
Jan 11, 10 PM $ 0.000937
+0.40%
$ 4.19 million $ 193,959
Jan 11, 9 PM $ 0.000934
-0.07%
$ 4.18 million $ 193,018
Jan 11, 8 PM $ 0.000933
-0.31%
$ 4.17 million $ 189,271
Jan 11, 7 PM $ 0.000936
+0.16%
$ 4.19 million $ 189,130
Jan 11, 6 PM $ 0.000935
-0.55%
$ 4.18 million $ 189,028
Jan 11, 5 PM $ 0.00094
-0.84%
$ 4.2 million $ 188,841
Jan 11, 4 PM $ 0.000948
+1.01%
$ 4.24 million $ 188,458
Jan 11, 3 PM $ 0.000938
-0.84%
$ 4.2 million $ 184,033
Jan 11, 2 PM $ 0.000946
+0.48%
$ 4.23 million $ 79,803
Jan 11, 1 PM $ 0.000941
+0.81%
$ 4.21 million $ 78,091
Jan 11, 12 PM $ 0.000934
+0.26%
$ 4.18 million $ 76,776
Jan 11, 11 AM $ 0.000932
+0.52%
$ 4.17 million $ 74,788
Jan 11, 10 AM $ 0.000927
-0.38%
$ 4.15 million $ 74,453
Jan 11, 9 AM $ 0.000931
+0.00%
$ 4.16 million $ 66,283
Jan 11, 8 AM $ 0.000931
-0.94%
$ 4.16 million $ 65,886
Jan 11, 7 AM $ 0.00094
+0.41%
$ 4.2 million $ 63,906
Jan 11, 6 AM $ 0.000936
-0.55%
$ 4.17 million $ 62,599
Jan 11, 5 AM $ 0.000941
+1.40%
$ 4.27 million $ 53,160
Jan 11, 4 AM $ 0.000928
+0.34%
$ 4.15 million $ 27,938
Jan 11, 3 AM $ 0.000925
+0.00%
$ 4.14 million $ 22,747
Jan 11, 2 AM $ 0.000925
-0.09%
$ 4.14 million $ 21,219
Jan 11, 1 AM $ 0.000926
+0.37%
$ 4.14 million $ 19,810
Jan 11, 12 AM $ 0.000922
+0.19%
$ 4.12 million $ 17,385
Jan 10, 11 PM $ 0.00092
-0.36%
$ 4.12 million $ 17,078
Jan 10, 10 PM $ 0.000925
-0.03%
$ 4.14 million $ 16,279