Adappter Token Historical Data

ADP Page 58
Download
Date Close Price change Market cap Trading volume
Dec 31, 4 PM $ 0.00098
+14.19%
$ 4.38 million $ 694,543
Dec 31, 3 PM $ 0.000858
-3.03%
$ 3.84 million $ 390,033
Dec 31, 2 PM $ 0.000885
-0.29%
$ 3.96 million $ 31,986
Dec 31, 1 PM $ 0.000888
+0.37%
$ 3.97 million $ 31,094
Dec 31, 12 PM $ 0.000885
-0.24%
$ 3.96 million $ 30,511
Dec 31, 11 AM $ 0.000886
+0.13%
$ 3.96 million $ 29,856
Dec 31, 10 AM $ 0.000885
-0.17%
$ 3.96 million $ 29,601
Dec 31, 9 AM $ 0.000887
+0.48%
$ 3.97 million $ 28,585
Dec 31, 8 AM $ 0.000883
-0.48%
$ 3.95 million $ 28,218
Dec 31, 7 AM $ 0.000887
-0.46%
$ 3.97 million $ 25,369
Dec 31, 6 AM $ 0.000891
-0.08%
$ 3.99 million $ 23,990
Dec 31, 5 AM $ 0.000892
+0.52%
$ 3.99 million $ 23,818
Dec 31, 4 AM $ 0.000887
+0.32%
$ 3.97 million $ 23,530
Dec 31, 3 AM $ 0.000884
+0.47%
$ 3.96 million $ 23,499
Dec 31, 2 AM $ 0.00088
-0.07%
$ 3.94 million $ 21,631
Dec 31, 1 AM $ 0.000881
+0.01%
$ 3.94 million $ 21,717
Dec 31, 12 AM $ 0.000881
-1.56%
$ 3.94 million $ 21,418
Dec 30, 11 PM $ 0.000895
-0.44%
$ 4 million $ 18,640
Dec 30, 10 PM $ 0.000898
+2.64%
$ 4.02 million $ 18,388
Dec 30, 9 PM $ 0.000875
+0.03%
$ 3.92 million $ 16,194
Dec 30, 8 PM $ 0.000874
-0.09%
$ 3.91 million $ 16,148
Dec 30, 7 PM $ 0.000875
+0.92%
$ 3.91 million $ 16,173
Dec 30, 6 PM $ 0.000867
-0.41%
$ 3.88 million $ 11,942
Dec 30, 5 PM $ 0.00087
+0.48%
$ 3.89 million $ 11,994
Dec 30, 4 PM $ 0.000866
-0.97%
$ 3.87 million $ 11,970
Dec 30, 3 PM $ 0.000875
-2.43%
$ 3.92 million $ 12,030
Dec 30, 2 PM $ 0.000896
+0.32%
$ 4.01 million $ 60,436
Dec 30, 1 PM $ 0.000893
-0.14%
$ 4 million $ 59,410
Dec 30, 12 PM $ 0.000895
+0.37%
$ 4 million $ 59,539
Dec 30, 11 AM $ 0.000896
+0.62%
$ 3.95 million $ 58,798
Dec 30, 10 AM $ 0.000891
+0.62%
$ 3.98 million $ 56,144
Dec 30, 9 AM $ 0.000885
+0.08%
$ 3.96 million $ 55,253
Dec 30, 8 AM $ 0.000885
+0.20%
$ 3.96 million $ 54,390
Dec 30, 7 AM $ 0.000883
-0.55%
$ 3.95 million $ 54,245
Dec 30, 6 AM $ 0.000888
+0.52%
$ 3.97 million $ 54,137
Dec 30, 5 AM $ 0.000883
-0.08%
$ 3.95 million $ 52,662
Dec 30, 4 AM $ 0.000884
+0.07%
$ 3.95 million $ 51,351
Dec 30, 3 AM $ 0.000883
+0.58%
$ 3.95 million $ 50,680
Dec 30, 2 AM $ 0.000878
-0.92%
$ 3.93 million $ 49,287
Dec 30, 1 AM $ 0.000886
-0.69%
$ 3.96 million $ 44,371
Dec 30, 12 AM $ 0.000892
-1.42%
$ 3.99 million $ 38,270
Dec 29, 11 PM $ 0.000905
-1.00%
$ 4.05 million $ 35,424
Dec 29, 10 PM $ 0.000914
+0.74%
$ 4.09 million $ 35,438
Dec 29, 9 PM $ 0.000908
+0.07%
$ 4.06 million $ 35,447
Dec 29, 8 PM $ 0.000907
-2.06%
$ 4.06 million $ 25,598
Dec 29, 7 PM $ 0.000926
+2.26%
$ 4.14 million $ 25,625
Dec 29, 6 PM $ 0.000906
-2.15%
$ 4.05 million $ 25,603
Dec 29, 5 PM $ 0.000926
-0.03%
$ 4.14 million $ 25,561
Dec 29, 4 PM $ 0.000926
+0.75%
$ 4.14 million $ 26,067
Dec 29, 3 PM $ 0.000919
-2.08%
$ 4.11 million $ 21,078