Adappter Token Historical Data

ADP Page 54
Download
Date Close Price change Market cap Trading volume
Jan 8, 9 PM $ 0.000939
+0.02%
$ 4.19 million $ 18,611
Jan 8, 8 PM $ 0.000938
+0.02%
$ 4.2 million $ 18,465
Jan 8, 7 PM $ 0.000938
-0.14%
$ 4.2 million $ 16,046
Jan 8, 6 PM $ 0.000939
-0.01%
$ 4.2 million $ 15,441
Jan 8, 5 PM $ 0.00094
-0.01%
$ 4.2 million $ 15,383
Jan 8, 4 PM $ 0.00094
-0.10%
$ 4.2 million $ 15,381
Jan 8, 3 PM $ 0.000941
-0.04%
$ 4.2 million $ 14,719
Jan 8, 2 PM $ 0.000941
+0.18%
$ 4.2 million $ 108,334
Jan 8, 1 PM $ 0.000939
+0.04%
$ 4.2 million $ 107,606
Jan 8, 12 PM $ 0.000939
+0.04%
$ 4.2 million $ 107,527
Jan 8, 11 AM $ 0.000939
-0.09%
$ 4.2 million $ 106,874
Jan 8, 10 AM $ 0.000939
-0.37%
$ 4.2 million $ 106,506
Jan 8, 9 AM $ 0.000943
-0.06%
$ 4.22 million $ 106,431
Jan 8, 8 AM $ 0.000943
+0.29%
$ 4.22 million $ 104,847
Jan 8, 7 AM $ 0.00094
-0.35%
$ 4.21 million $ 102,165
Jan 8, 6 AM $ 0.000944
+0.09%
$ 4.22 million $ 96,096
Jan 8, 5 AM $ 0.000943
+0.05%
$ 4.22 million $ 95,740
Jan 8, 4 AM $ 0.000942
-0.57%
$ 4.22 million $ 95,382
Jan 8, 3 AM $ 0.000948
+0.02%
$ 4.24 million $ 77,667
Jan 8, 2 AM $ 0.000948
-0.36%
$ 4.23 million $ 73,328
Jan 8, 1 AM $ 0.000951
+0.16%
$ 4.26 million $ 69,336
Jan 8, 12 AM $ 0.000949
-0.05%
$ 4.25 million $ 65,939
Jan 7, 11 PM $ 0.00095
-0.04%
$ 4.25 million $ 64,087
Jan 7, 10 PM $ 0.00095
+0.12%
$ 4.25 million $ 62,691
Jan 7, 9 PM $ 0.000949
-0.06%
$ 4.25 million $ 59,872
Jan 7, 8 PM $ 0.00095
-0.26%
$ 4.25 million $ 59,618
Jan 7, 7 PM $ 0.000952
+0.15%
$ 4.26 million $ 59,465
Jan 7, 6 PM $ 0.000951
+0.17%
$ 4.25 million $ 54,313
Jan 7, 5 PM $ 0.00095
-0.61%
$ 4.25 million $ 54,059
Jan 7, 4 PM $ 0.000956
-0.23%
$ 4.28 million $ 51,831
Jan 7, 3 PM $ 0.000958
-0.98%
$ 4.29 million $ 51,997
Jan 7, 2 PM $ 0.000967
-1.24%
$ 4.35 million $ 257,021
Jan 7, 1 PM $ 0.00098
+0.92%
$ 4.38 million $ 254,376
Jan 7, 12 PM $ 0.000971
+1.64%
$ 4.34 million $ 247,989
Jan 7, 11 AM $ 0.000955
-1.35%
$ 4.27 million $ 242,814
Jan 7, 10 AM $ 0.000968
+0.89%
$ 4.33 million $ 241,808
Jan 7, 9 AM $ 0.000959
-0.09%
$ 4.29 million $ 239,412
Jan 7, 8 AM $ 0.00096
-1.11%
$ 4.3 million $ 236,385
Jan 7, 7 AM $ 0.000971
+0.70%
$ 4.34 million $ 229,832
Jan 7, 6 AM $ 0.000964
-1.26%
$ 4.31 million $ 224,074
Jan 7, 5 AM $ 0.000977
+0.70%
$ 4.37 million $ 218,986
Jan 7, 4 AM $ 0.000969
-0.21%
$ 4.33 million $ 205,473
Jan 7, 3 AM $ 0.000971
+1.34%
$ 4.34 million $ 198,642
Jan 7, 2 AM $ 0.000958
-1.27%
$ 4.29 million $ 191,576
Jan 7, 1 AM $ 0.00097
+0.66%
$ 4.34 million $ 190,742
Jan 7, 12 AM $ 0.000981
+2.25%
$ 4.39 million $ 174,770
Jan 6, 11 PM $ 0.000967
+1.13%
$ 4.32 million $ 140,324
Jan 6, 10 PM $ 0.000956
-0.66%
$ 4.28 million $ 132,034
Jan 6, 9 PM $ 0.000962
+0.43%
$ 4.3 million $ 129,466
Jan 6, 8 PM $ 0.000958
+0.78%
$ 4.24 million $ 125,230