Adappter Token Historical Data

ADP Page 57
Download
Date Close Price change Market cap Trading volume
Jan 2, 5 PM $ 0.000938
-1.50%
$ 4.19 million $ 106,863
Jan 2, 4 PM $ 0.000952
-1.45%
$ 4.26 million $ 71,202
Jan 2, 3 PM $ 0.000966
-0.78%
$ 4.32 million $ 54,744
Jan 2, 2 PM $ 0.000973
-0.36%
$ 4.35 million $ 2.39 million
Jan 2, 1 PM $ 0.000977
+1.45%
$ 4.37 million $ 2.38 million
Jan 2, 12 PM $ 0.000963
-0.47%
$ 4.31 million $ 2.34 million
Jan 2, 11 AM $ 0.000968
-0.32%
$ 4.33 million $ 2.33 million
Jan 2, 10 AM $ 0.000971
+1.52%
$ 4.34 million $ 2.32 million
Jan 2, 9 AM $ 0.000959
+0.41%
$ 4.29 million $ 2.26 million
Jan 2, 8 AM $ 0.000955
-0.48%
$ 4.27 million $ 2.24 million
Jan 2, 7 AM $ 0.00096
-1.20%
$ 4.29 million $ 2.23 million
Jan 2, 6 AM $ 0.000971
+0.82%
$ 4.34 million $ 2.23 million
Jan 2, 5 AM $ 0.000963
-0.17%
$ 4.31 million $ 2.18 million
Jan 2, 4 AM $ 0.000965
-0.18%
$ 4.32 million $ 2.16 million
Jan 2, 3 AM $ 0.000967
+0.27%
$ 4.32 million $ 2.1 million
Jan 2, 2 AM $ 0.000964
-1.70%
$ 4.31 million $ 2.07 million
Jan 2, 1 AM $ 0.000981
+1.24%
$ 4.35 million $ 2.07 million
Jan 2, 12 AM $ 0.000969
-1.30%
$ 4.33 million $ 1.94 million
Jan 1, 11 PM $ 0.000981
+2.23%
$ 4.39 million $ 1.93 million
Jan 1, 10 PM $ 0.00096
+0.29%
$ 4.29 million $ 1.67 million
Jan 1, 9 PM $ 0.000957
-0.66%
$ 4.28 million $ 1.63 million
Jan 1, 8 PM $ 0.000964
-2.36%
$ 4.31 million $ 1.6 million
Jan 1, 7 PM $ 0.000987
-0.25%
$ 4.41 million $ 1.61 million
Jan 1, 6 PM $ 0.000989
+1.05%
$ 4.43 million $ 1.61 million
Jan 1, 5 PM $ 0.000979
-0.14%
$ 4.38 million $ 1.57 million
Jan 1, 4 PM $ 0.000981
-5.10%
$ 4.39 million $ 1.55 million
Jan 1, 3 PM $ 0.00103
+8.01%
$ 4.62 million $ 1.4 million
Jan 1, 2 PM $ 0.000957
+3.20%
$ 4.28 million $ 5.44 million
Jan 1, 1 PM $ 0.000927
-0.59%
$ 4.15 million $ 5.23 million
Jan 1, 12 PM $ 0.000932
-2.03%
$ 4.17 million $ 5.06 million
Jan 1, 11 AM $ 0.000952
-3.18%
$ 4.26 million $ 5.1 million
Jan 1, 10 AM $ 0.000983
-0.07%
$ 4.35 million $ 5.16 million
Jan 1, 9 AM $ 0.000984
+2.93%
$ 4.4 million $ 5.08 million
Jan 1, 8 AM $ 0.001
-1.50%
$ 4.48 million $ 4.69 million
Jan 1, 7 AM $ 0.00102
+0.62%
$ 4.55 million $ 4.81 million
Jan 1, 6 AM $ 0.00101
-4.33%
$ 4.52 million $ 4.4 million
Jan 1, 5 AM $ 0.00106
+1.14%
$ 4.73 million $ 4.23 million
Jan 1, 4 AM $ 0.00104
+2.09%
$ 4.67 million $ 3.2 million
Jan 1, 3 AM $ 0.00102
+6.19%
$ 4.58 million $ 3.01 million
Jan 1, 2 AM $ 0.000964
-2.93%
$ 4.36 million $ 2.61 million
Jan 1, 1 AM $ 0.00102
-0.14%
$ 4.54 million $ 2.54 million
Jan 1, 12 AM $ 0.00102
+6.83%
$ 4.55 million $ 2.34 million
Dec 31, 11 PM $ 0.000952
-3.50%
$ 4.22 million $ 1.95 million
Dec 31, 10 PM $ 0.000986
+3.32%
$ 4.47 million $ 1.96 million
Dec 31, 9 PM $ 0.000955
+1.94%
$ 4.27 million $ 1.7 million
Dec 31, 8 PM $ 0.000937
-11.60%
$ 4.19 million $ 1.59 million
Dec 31, 7 PM $ 0.00106
+0.11%
$ 4.74 million $ 1.7 million
Dec 31, 6 PM $ 0.00106
+9.33%
$ 4.74 million $ 1.62 million
Dec 31, 5 PM $ 0.000968
-1.20%
$ 4.33 million $ 1.18 million
Dec 31, 4 PM $ 0.00098
+14.19%
$ 4.38 million $ 694,543