Adappter Token Historical Data

ADP Page 55
Download
Date Close Price change Market cap Trading volume
Jan 6, 8 PM $ 0.000958
+0.78%
$ 4.24 million $ 125,230
Jan 6, 7 PM $ 0.000956
+0.31%
$ 4.27 million $ 124,579
Jan 6, 6 PM $ 0.000953
+0.42%
$ 4.26 million $ 123,991
Jan 6, 5 PM $ 0.000949
-0.96%
$ 4.24 million $ 123,110
Jan 6, 4 PM $ 0.000958
-0.22%
$ 4.28 million $ 121,725
Jan 6, 3 PM $ 0.00096
-0.96%
$ 4.29 million $ 106,598
Jan 6, 2 PM $ 0.000969
+0.61%
$ 4.34 million $ 161,205
Jan 6, 1 PM $ 0.000963
+0.24%
$ 4.31 million $ 155,555
Jan 6, 12 PM $ 0.000961
-0.61%
$ 4.3 million $ 141,015
Jan 6, 11 AM $ 0.000967
+1.19%
$ 4.33 million $ 133,222
Jan 6, 10 AM $ 0.000956
+0.03%
$ 4.27 million $ 127,513
Jan 6, 9 AM $ 0.000955
+0.12%
$ 4.27 million $ 125,845
Jan 6, 8 AM $ 0.000954
-0.80%
$ 4.27 million $ 119,187
Jan 6, 7 AM $ 0.000962
+0.41%
$ 4.3 million $ 116,912
Jan 6, 6 AM $ 0.000958
+0.25%
$ 4.28 million $ 98,937
Jan 6, 5 AM $ 0.000956
-0.53%
$ 4.27 million $ 87,049
Jan 6, 4 AM $ 0.000961
+0.24%
$ 4.3 million $ 87,198
Jan 6, 3 AM $ 0.000958
+0.27%
$ 4.29 million $ 75,107
Jan 6, 2 AM $ 0.000956
+0.70%
$ 4.28 million $ 72,662
Jan 6, 1 AM $ 0.000949
+0.08%
$ 4.25 million $ 65,984
Jan 6, 12 AM $ 0.000948
-0.26%
$ 4.26 million $ 64,133
Jan 5, 11 PM $ 0.000951
+0.16%
$ 4.25 million $ 57,642
Jan 5, 10 PM $ 0.000949
-0.38%
$ 4.25 million $ 38,775
Jan 5, 9 PM $ 0.000953
-0.06%
$ 4.26 million $ 24,451
Jan 5, 8 PM $ 0.000954
-0.13%
$ 4.27 million $ 20,865
Jan 5, 7 PM $ 0.000955
+0.16%
$ 4.27 million $ 19,078
Jan 5, 6 PM $ 0.000953
-0.23%
$ 4.26 million $ 18,559
Jan 5, 5 PM $ 0.000956
+0.24%
$ 4.27 million $ 18,416
Jan 5, 4 PM $ 0.000953
+0.09%
$ 4.26 million $ 17,919
Jan 5, 3 PM $ 0.000952
-1.13%
$ 4.26 million $ 15,696
Jan 5, 2 PM $ 0.000963
-0.38%
$ 4.31 million $ 132,945
Jan 5, 1 PM $ 0.000967
+0.05%
$ 4.33 million $ 132,011
Jan 5, 12 PM $ 0.000966
+1.18%
$ 4.32 million $ 129,369
Jan 5, 11 AM $ 0.000955
+0.53%
$ 4.27 million $ 117,277
Jan 5, 10 AM $ 0.00095
+0.60%
$ 4.25 million $ 110,542
Jan 5, 9 AM $ 0.000945
-0.31%
$ 4.23 million $ 106,667
Jan 5, 8 AM $ 0.000948
-0.02%
$ 4.24 million $ 106,516
Jan 5, 7 AM $ 0.000948
+0.00%
$ 4.24 million $ 100,298
Jan 5, 6 AM $ 0.000948
+0.30%
$ 4.24 million $ 91,485
Jan 5, 5 AM $ 0.000945
-0.13%
$ 4.23 million $ 84,607
Jan 5, 4 AM $ 0.000946
-0.52%
$ 4.23 million $ 79,840
Jan 5, 3 AM $ 0.000951
+0.11%
$ 4.26 million $ 76,136
Jan 5, 2 AM $ 0.00095
+0.42%
$ 4.25 million $ 71,663
Jan 5, 1 AM $ 0.000946
+0.32%
$ 4.23 million $ 68,417
Jan 5, 12 AM $ 0.000943
-0.02%
$ 4.22 million $ 65,574
Jan 4, 11 PM $ 0.000943
-0.77%
$ 4.22 million $ 61,118
Jan 4, 10 PM $ 0.00095
-0.04%
$ 4.25 million $ 53,158
Jan 4, 9 PM $ 0.000951
-0.55%
$ 4.25 million $ 50,230
Jan 4, 8 PM $ 0.000956
+0.05%
$ 4.28 million $ 50,358
Jan 4, 7 PM $ 0.000955
+0.60%
$ 4.27 million $ 50,353