Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Adappter Token Historical Data

ADP Page 55
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Jun 30, 5 PM $0.000438
+0.02%
$1.96 million $714
Jun 30, 4 PM $0.000438
+4.61%
$1.96 million $667
Jun 30, 3 PM $0.000418
-0.29%
$1.87 million $616
Jun 30, 2 PM $0.00042
-0.57%
$1.88 million $2,714
Jun 30, 1 PM $0.000422
-0.07%
$1.89 million $2,662
Jun 30, 12 PM $0.000422
-0.46%
$1.89 million $2,355
Jun 30, 11 AM $0.000424
+0.13%
$1.9 million $2,006
Jun 30, 10 AM $0.000424
+0.84%
$1.9 million $1,995
Jun 30, 9 AM $0.00042
+0.21%
$1.88 million $1,937
Jun 30, 8 AM $0.000419
-1.15%
$1.88 million $1,862
Jun 30, 7 AM $0.000424
-0.22%
$1.9 million $1,224
Jun 30, 6 AM $0.000425
-0.33%
$1.9 million $1,177
Jun 30, 5 AM $0.000427
+0.01%
$1.91 million $1,176
Jun 30, 4 AM $0.000427
-0.03%
$1.91 million $1,095
Jun 30, 3 AM $0.000427
+0.77%
$1.91 million $1,073
Jun 30, 2 AM $0.000423
+0.50%
$1.89 million $935
Jun 30, 1 AM $0.000421
-0.46%
$1.88 million $841
Jun 30, 12 AM $0.000423
+0.01%
$1.89 million $845
Jun 29, 11 PM $0.000423
+0.00%
$1.89 million $837
Jun 29, 10 PM $0.000423
-0.71%
$1.89 million $837
Jun 29, 9 PM $0.000426
-0.03%
$1.91 million $397
Jun 29, 8 PM $0.000426
-0.62%
$1.91 million $397
Jun 29, 7 PM $0.000429
-0.59%
$1.92 million $294
Jun 29, 6 PM $0.000432
-0.01%
$1.93 million $581
Jun 29, 5 PM $0.000432
-0.73%
$1.93 million $629
Jun 29, 4 PM $0.000435
-0.04%
$1.95 million $667
Jun 29, 3 PM $0.000435
+2.26%
$1.95 million $703
Jun 29, 2 PM $0.000425
+0.00%
$1.9 million $5,864
Jun 29, 1 PM $0.000425
-0.14%
$1.9 million $5,879
Jun 29, 12 PM $0.000426
-0.07%
$1.91 million $6,169
Jun 29, 11 AM $0.000426
+0.72%
$1.91 million $6,224
Jun 29, 10 AM $0.000423
-0.08%
$1.89 million $6,164
Jun 29, 9 AM $0.000424
+0.09%
$1.89 million $5,967
Jun 29, 8 AM $0.000423
-0.10%
$1.89 million $6,018
Jun 29, 7 AM $0.000424
+0.28%
$1.89 million $6,080
Jun 29, 6 AM $0.000422
+0.08%
$1.89 million $6,060
Jun 29, 5 AM $0.000422
-1.03%
$1.89 million $6,052
Jun 29, 4 AM $0.000426
-0.02%
$1.91 million $5,797
Jun 29, 3 AM $0.000427
+0.16%
$1.91 million $5,535
Jun 29, 2 AM $0.000426
-0.19%
$1.91 million $5,370
Jun 29, 1 AM $0.000427
-0.15%
$1.91 million $5,341
Jun 29, 12 AM $0.000427
-0.51%
$1.91 million $5,165
Jun 28, 11 PM $0.00043
+0.20%
$1.92 million $5,161
Jun 28, 10 PM $0.000429
-0.06%
$1.92 million $5,147
Jun 28, 9 PM $0.000429
-0.29%
$1.92 million $5,145
Jun 28, 8 PM $0.00043
-0.02%
$1.92 million $4,782
Jun 28, 7 PM $0.00043
+0.28%
$1.92 million $4,838
Jun 28, 6 PM $0.000429
+0.00%
$1.92 million $4,303
Jun 28, 5 PM $0.000429
+0.91%
$1.92 million $4,296
Jun 28, 4 PM $0.000425
-0.89%
$1.9 million $4,273