Adappter Token Historical Data

ADP Page 6
Download
Date Close Price change Market cap Trading volume
Apr 16, 4 PM $ 0.000587
+0.01%
$ 2.63 million $ 248,718
Apr 16, 3 PM $ 0.000587
+0.08%
$ 2.63 million $ 230,352
Apr 16, 2 PM $ 0.000587
+0.26%
$ 2.62 million $ 139,269
Apr 16, 1 PM $ 0.000585
+0.41%
$ 2.62 million $ 133,886
Apr 16, 12 PM $ 0.000583
+0.29%
$ 2.61 million $ 125,057
Apr 16, 11 AM $ 0.000581
+2.01%
$ 2.6 million $ 113,645
Apr 16, 10 AM $ 0.000569
-1.89%
$ 2.55 million $ 102,214
Apr 16, 9 AM $ 0.00058
-1.69%
$ 2.6 million $ 69,060
Apr 16, 8 AM $ 0.00059
-0.01%
$ 2.64 million $ 28,850
Apr 16, 7 AM $ 0.000591
+0.28%
$ 2.64 million $ 28,799
Apr 16, 6 AM $ 0.000589
-0.04%
$ 2.63 million $ 28,395
Apr 16, 5 AM $ 0.000589
+0.08%
$ 2.64 million $ 28,422
Apr 16, 4 AM $ 0.000589
-0.11%
$ 2.63 million $ 28,419
Apr 16, 3 AM $ 0.000589
-0.32%
$ 2.64 million $ 25,598
Apr 16, 2 AM $ 0.000592
+0.59%
$ 2.65 million $ 25,548
Apr 16, 1 AM $ 0.000588
-0.34%
$ 2.63 million $ 22,837
Apr 16, 12 AM $ 0.00059
+0.20%
$ 2.64 million $ 21,921
Apr 15, 11 PM $ 0.000589
+0.02%
$ 2.63 million $ 21,827
Apr 15, 10 PM $ 0.000589
+0.21%
$ 2.63 million $ 19,869
Apr 15, 9 PM $ 0.000588
+0.08%
$ 2.63 million $ 18,857
Apr 15, 8 PM $ 0.000587
+0.31%
$ 2.63 million $ 18,761
Apr 15, 7 PM $ 0.000585
+0.00%
$ 2.62 million $ 18,668
Apr 15, 6 PM $ 0.000585
-0.08%
$ 2.62 million $ 18,692
Apr 15, 5 PM $ 0.000586
-0.06%
$ 2.62 million $ 17,315
Apr 15, 4 PM $ 0.000586
-1.40%
$ 2.62 million $ 15,272
Apr 15, 3 PM $ 0.000594
+0.00%
$ 2.66 million $ 13,688
Apr 15, 2 PM $ 0.000594
+0.85%
$ 2.66 million $ 22,404
Apr 15, 1 PM $ 0.000589
-0.51%
$ 2.64 million $ 19,064
Apr 15, 12 PM $ 0.000592
-0.02%
$ 2.65 million $ 17,833
Apr 15, 11 AM $ 0.000593
-0.73%
$ 2.65 million $ 17,956
Apr 15, 10 AM $ 0.000597
+1.14%
$ 2.67 million $ 18,084
Apr 15, 9 AM $ 0.00059
+0.16%
$ 2.64 million $ 14,193
Apr 15, 8 AM $ 0.000589
-0.42%
$ 2.64 million $ 13,925
Apr 15, 7 AM $ 0.000592
-0.30%
$ 2.65 million $ 13,864
Apr 15, 6 AM $ 0.000594
+0.22%
$ 2.65 million $ 13,473
Apr 15, 5 AM $ 0.000592
+0.01%
$ 2.65 million $ 13,290
Apr 15, 4 AM $ 0.000592
+0.13%
$ 2.65 million $ 13,402
Apr 15, 3 AM $ 0.000591
+0.04%
$ 2.65 million $ 13,335
Apr 15, 2 AM $ 0.000592
+0.08%
$ 2.65 million $ 13,111
Apr 15, 1 AM $ 0.000592
-0.04%
$ 2.65 million $ 12,317
Apr 15, 12 AM $ 0.000591
-0.20%
$ 2.64 million $ 10,963
Apr 14, 11 PM $ 0.000592
+0.10%
$ 2.65 million $ 11,073
Apr 14, 10 PM $ 0.00059
+0.08%
$ 2.64 million $ 10,731
Apr 14, 9 PM $ 0.00059
+0.01%
$ 2.64 million $ 9,801
Apr 14, 8 PM $ 0.000591
+0.00%
$ 2.64 million $ 9,727
Apr 14, 7 PM $ 0.000591
+0.17%
$ 2.64 million $ 9,813
Apr 14, 6 PM $ 0.00059
-0.20%
$ 2.64 million $ 9,761
Apr 14, 5 PM $ 0.00059
-0.19%
$ 2.64 million $ 9,742
Apr 14, 4 PM $ 0.000591
+0.19%
$ 2.64 million $ 9,627
Apr 14, 3 PM $ 0.00059
-0.93%
$ 2.64 million $ 9,730