Adappter Token Historical Data

ADP Page 6
Download
Date Close Price change Market cap Trading volume
Dec 8, 2025 $ 0.000882
+4.23%
$ 3.95 million $ 125,443
Dec 7, 2025 $ 0.000846
-2.96%
$ 3.78 million $ 25,010
Dec 6, 2025 $ 0.000872
+0.23%
$ 3.9 million $ 6,336
Dec 5, 2025 $ 0.00087
-2.17%
$ 3.89 million $ 17,079
Dec 4, 2025 $ 0.000889
-0.49%
$ 3.98 million $ 13,953
Dec 3, 2025 $ 0.000894
+1.87%
$ 4 million $ 12,990
Dec 2, 2025 $ 0.000879
+1.05%
$ 3.93 million $ 26,649
Dec 1, 2025 $ 0.00087
-1.40%
$ 3.89 million $ 45,888
Nov 30, 2025 $ 0.000893
+0.69%
$ 3.91 million $ 30,449
Nov 29, 2025 $ 0.000886
+0.78%
$ 3.97 million $ 50,052
Nov 28, 2025 $ 0.000885
+1.36%
$ 3.93 million $ 314,709
Nov 27, 2025 $ 0.000881
+1.28%
$ 3.91 million $ 303,455
Nov 26, 2025 $ 0.000864
+0.08%
$ 3.89 million $ 34,486
Nov 25, 2025 $ 0.000863
-2.27%
$ 3.86 million $ 59,352
Nov 24, 2025 $ 0.000884
-0.15%
$ 3.95 million $ 309,660
Nov 23, 2025 $ 0.000907
+1.98%
$ 3.96 million $ 837
Nov 22, 2025 $ 0.000877
+1.87%
$ 3.95 million $ 61,448
Nov 21, 2025 $ 0.00087
+3.30%
$ 3.85 million $ 225,918
Nov 20, 2025 $ 0.00086
-3.05%
$ 3.8 million $ 811,413
Nov 19, 2025 $ 0.000887
-0.07%
$ 3.97 million $ 45,879
Nov 18, 2025 $ 0.000889
+0.21%
$ 3.99 million $ 61,743
Nov 17, 2025 $ 0.000887
-3.98%
$ 3.97 million $ 30,933
Nov 16, 2025 $ 0.000958
-2.96%
$ 4.13 million $ 46,810
Nov 15, 2025 $ 0.00099
-2.44%
$ 4.42 million $ 149,624
Nov 14, 2025 $ 0.00101
+0.30%
$ 4.54 million $ 162,218
Nov 13, 2025 $ 0.00102
-4.95%
$ 4.51 million $ 155,985
Nov 12, 2025 $ 0.00108
-1.48%
$ 4.83 million $ 185,659
Nov 11, 2025 $ 0.00109
-4.27%
$ 4.89 million $ 1.36 million
Nov 10, 2025 $ 0.00114
+1.64%
$ 5.11 million $ 3.71 million
Nov 9, 2025 $ 0.00112
+8.08%
$ 5.01 million $ 1.12 million
Nov 8, 2025 $ 0.00104
-2.00%
$ 4.64 million $ 69,641
Nov 7, 2025 $ 0.00106
+4.53%
$ 4.73 million $ 91,719
Nov 6, 2025 $ 0.00101
-1.84%
$ 4.53 million $ 34,593
Nov 5, 2025 $ 0.00103
-2.42%
$ 4.61 million $ 89,933
Nov 4, 2025 $ 0.00106
-12.21%
$ 4.73 million $ 122,820
Nov 3, 2025 $ 0.00121
-4.14%
$ 5.39 million $ 51,834
Nov 2, 2025 $ 0.00126
+1.70%
$ 5.63 million $ 33,093
Nov 1, 2025 $ 0.00124
+0.24%
$ 5.53 million $ 17,641
Oct 31, 2025 $ 0.00123
+0.53%
$ 5.52 million $ 40,391
Oct 30, 2025 $ 0.00123
-2.56%
$ 5.49 million $ 90,738
Oct 29, 2025 $ 0.00126
+0.70%
$ 5.64 million $ 80,689
Oct 28, 2025 $ 0.00125
+1.43%
$ 5.59 million $ 1.27 million
Oct 27, 2025 $ 0.00123
-0.80%
$ 5.51 million $ 516,560
Oct 26, 2025 $ 0.00124
+0.68%
$ 5.56 million $ 25,229
Oct 25, 2025 $ 0.00123
+0.79%
$ 5.52 million $ 27,164
Oct 24, 2025 $ 0.00122
-0.94%
$ 5.47 million $ 91,613
Oct 23, 2025 $ 0.00125
+1.08%
$ 5.54 million $ 884,225
Oct 22, 2025 $ 0.00123
+0.08%
$ 5.53 million $ 58,923
Oct 21, 2025 $ 0.00122
-4.16%
$ 5.49 million $ 65,722
Oct 20, 2025 $ 0.00128
+0.21%
$ 5.68 million $ 42,263