Adappter Token Historical Data

ADP Page 56
Download
Date Close Price change Market cap Trading volume
Jan 4, 7 PM $ 0.000955
+0.60%
$ 4.27 million $ 50,353
Jan 4, 6 PM $ 0.00095
+0.05%
$ 4.25 million $ 48,999
Jan 4, 5 PM $ 0.000949
-0.20%
$ 4.25 million $ 48,860
Jan 4, 4 PM $ 0.000951
-0.16%
$ 4.25 million $ 44,059
Jan 4, 3 PM $ 0.000953
-1.70%
$ 4.26 million $ 40,590
Jan 4, 2 PM $ 0.000969
-0.99%
$ 4.33 million $ 115,190
Jan 4, 1 PM $ 0.000979
+2.09%
$ 4.37 million $ 97,274
Jan 4, 12 PM $ 0.000959
-0.04%
$ 4.29 million $ 81,668
Jan 4, 11 AM $ 0.000959
+0.33%
$ 4.29 million $ 80,329
Jan 4, 10 AM $ 0.000956
-0.18%
$ 4.28 million $ 76,588
Jan 4, 9 AM $ 0.000958
+0.24%
$ 4.28 million $ 71,575
Jan 4, 8 AM $ 0.000955
-0.41%
$ 4.27 million $ 64,114
Jan 4, 7 AM $ 0.000959
+0.29%
$ 4.29 million $ 62,983
Jan 4, 6 AM $ 0.000956
+0.29%
$ 4.28 million $ 62,357
Jan 4, 5 AM $ 0.000954
-0.12%
$ -- $ 56,528
Jan 4, 4 AM $ 0.000955
+0.28%
$ -- $ 56,051
Jan 4, 3 AM $ 0.000953
+0.28%
$ -- $ 53,231
Jan 4, 2 AM $ 0.00095
+0.05%
$ -- $ 51,923
Jan 4, 1 AM $ 0.00095
-0.16%
$ -- $ 51,024
Jan 4, 12 AM $ 0.000951
+0.42%
$ -- $ 45,970
Jan 3, 11 PM $ 0.000947
+0.25%
$ 4.24 million $ 42,450
Jan 3, 10 PM $ 0.000945
-0.17%
$ 4.23 million $ 40,883
Jan 3, 9 PM $ 0.000947
+0.16%
$ 4.23 million $ 37,545
Jan 3, 8 PM $ 0.000945
-0.02%
$ 4.23 million $ 37,145
Jan 3, 7 PM $ 0.000948
-0.06%
$ 4.24 million $ 37,145
Jan 3, 6 PM $ 0.000949
-0.04%
$ 4.24 million $ 34,364
Jan 3, 5 PM $ 0.000949
-0.73%
$ 4.24 million $ 33,262
Jan 3, 4 PM $ 0.000956
-0.17%
$ 4.28 million $ 31,483
Jan 3, 3 PM $ 0.000957
-0.01%
$ 4.29 million $ 25,672
Jan 3, 2 PM $ 0.000957
+0.98%
$ 4.28 million $ 364,065
Jan 3, 1 PM $ 0.000947
+0.15%
$ 4.24 million $ 352,090
Jan 3, 12 PM $ 0.000946
-0.19%
$ 4.25 million $ 345,204
Jan 3, 11 AM $ 0.000948
+0.24%
$ 4.24 million $ 343,930
Jan 3, 10 AM $ 0.000945
-0.03%
$ 4.23 million $ 340,816
Jan 3, 9 AM $ 0.000946
+0.14%
$ 4.23 million $ 338,740
Jan 3, 8 AM $ 0.000944
+0.35%
$ 4.22 million $ 327,143
Jan 3, 7 AM $ 0.000941
-0.13%
$ 4.21 million $ 322,477
Jan 3, 6 AM $ 0.000942
-0.66%
$ 4.21 million $ 280,199
Jan 3, 5 AM $ 0.000948
+0.07%
$ 4.24 million $ 252,924
Jan 3, 4 AM $ 0.000948
-0.31%
$ 4.24 million $ 250,056
Jan 3, 3 AM $ 0.000951
+0.81%
$ 4.25 million $ 230,900
Jan 3, 2 AM $ 0.000943
-0.38%
$ 4.22 million $ 208,687
Jan 3, 1 AM $ 0.000946
+0.26%
$ 4.23 million $ 188,272
Jan 3, 12 AM $ 0.000944
-0.73%
$ 4.22 million $ 172,092
Jan 2, 11 PM $ 0.000951
+0.28%
$ 4.25 million $ 156,969
Jan 2, 10 PM $ 0.000948
+0.04%
$ 4.24 million $ 147,421
Jan 2, 9 PM $ 0.000948
-0.59%
$ 4.24 million $ 132,881
Jan 2, 8 PM $ 0.000953
+1.50%
$ 4.26 million $ 129,408
Jan 2, 7 PM $ 0.000939
-0.14%
$ 4.2 million $ 115,697
Jan 2, 6 PM $ 0.00094
+0.30%
$ 4.21 million $ 108,114