Adappter Token Historical Data

ADP Page 59
Download
Date Close Price change Market cap Trading volume
Dec 29, 3 PM $ 0.000919
-2.08%
$ 4.11 million $ 21,078
Dec 29, 2 PM $ 0.000938
+0.60%
$ 4.2 million $ 157,249
Dec 29, 1 PM $ 0.000933
+0.95%
$ 4.17 million $ 154,751
Dec 29, 12 PM $ 0.000924
+0.37%
$ 4.13 million $ 152,288
Dec 29, 11 AM $ 0.000921
+0.14%
$ 4.12 million $ 151,173
Dec 29, 10 AM $ 0.000919
+0.22%
$ 4.11 million $ 150,779
Dec 29, 9 AM $ 0.000917
+0.51%
$ 4.1 million $ 147,875
Dec 29, 8 AM $ 0.000913
-0.94%
$ 4.08 million $ 146,534
Dec 29, 7 AM $ 0.000921
+1.69%
$ 4.12 million $ 147,760
Dec 29, 6 AM $ 0.000906
+1.74%
$ 4.05 million $ 140,437
Dec 29, 5 AM $ 0.00089
-1.44%
$ 3.98 million $ 132,688
Dec 29, 4 AM $ 0.000903
-0.17%
$ 4.04 million $ 126,843
Dec 29, 3 AM $ 0.000905
-0.17%
$ 4.05 million $ 118,236
Dec 29, 2 AM $ 0.000906
-0.76%
$ 4.05 million $ 111,536
Dec 29, 1 AM $ 0.000913
+0.50%
$ 4.09 million $ 108,687
Dec 29, 12 AM $ 0.000909
+0.32%
$ 4.07 million $ 108,667
Dec 28, 11 PM $ 0.000906
-0.75%
$ 4.05 million $ 106,640
Dec 28, 10 PM $ 0.000913
+0.83%
$ 4.08 million $ 105,607
Dec 28, 9 PM $ 0.000905
-1.22%
$ 4.05 million $ 103,113
Dec 28, 8 PM $ 0.000916
-0.43%
$ 4.1 million $ 95,536
Dec 28, 7 PM $ 0.000921
-0.49%
$ 4.12 million $ 95,466
Dec 28, 6 PM $ 0.000925
-0.64%
$ 4.14 million $ 95,909
Dec 28, 5 PM $ 0.000931
-0.91%
$ 4.17 million $ 92,686
Dec 28, 4 PM $ 0.00094
-0.12%
$ 4.2 million $ 92,813
Dec 28, 3 PM $ 0.000941
+0.63%
$ 4.21 million $ 89,888
Dec 28, 2 PM $ 0.000935
+0.31%
$ 4.18 million $ 44,431
Dec 28, 1 PM $ 0.000932
-0.99%
$ 4.17 million $ 34,631
Dec 28, 12 PM $ 0.000943
+1.35%
$ 4.22 million $ 30,667
Dec 28, 11 AM $ 0.000931
-0.55%
$ 4.16 million $ 30,501
Dec 28, 10 AM $ 0.000936
+1.07%
$ 4.19 million $ 30,102
Dec 28, 9 AM $ 0.000926
+0.86%
$ 4.14 million $ 30,151
Dec 28, 8 AM $ 0.000916
-3.13%
$ 4.1 million $ 17,764
Dec 28, 7 AM $ 0.000946
-0.14%
$ 4.23 million $ 28,412
Dec 28, 6 AM $ 0.000947
+2.74%
$ 4.24 million $ 28,326
Dec 28, 5 AM $ 0.000924
-3.16%
$ 4.13 million $ 26,662
Dec 28, 4 AM $ 0.000954
+0.82%
$ 4.27 million $ 26,601
Dec 28, 3 AM $ 0.000946
-0.04%
$ 4.23 million $ 22,991
Dec 28, 2 AM $ 0.000947
+3.75%
$ 4.24 million $ 22,911
Dec 28, 1 AM $ 0.000913
-1.20%
$ 4.08 million $ 22,564
Dec 28, 12 AM $ 0.000924
-0.36%
$ 4.13 million $ 22,295
Dec 27, 11 PM $ 0.000927
-0.21%
$ 4.14 million $ 19,396
Dec 27, 10 PM $ 0.000929
+0.44%
$ 4.16 million $ 19,191
Dec 27, 9 PM $ 0.000925
-0.17%
$ 4.14 million $ 15,019
Dec 27, 8 PM $ 0.000926
-0.10%
$ 4.14 million $ 14,950
Dec 27, 7 PM $ 0.000927
+0.25%
$ 4.14 million $ 14,842
Dec 27, 6 PM $ 0.000927
+0.52%
$ 4.15 million $ 13,959
Dec 27, 5 PM $ 0.000924
+0.21%
$ 4.13 million $ 11,706
Dec 27, 4 PM $ 0.000922
+0.03%
$ 4.12 million $ 12,131
Dec 27, 3 PM $ 0.000922
-1.70%
$ 4.12 million $ 11,959
Dec 27, 2 PM $ 0.000938
+1.24%
$ 4.2 million $ 68,447