Adappter Token Historical Data

ADP Page 60
Download
Date Close Price change Market cap Trading volume
Dec 27, 2 PM $ 0.000938
+1.24%
$ 4.2 million $ 68,447
Dec 27, 1 PM $ 0.000926
+0.20%
$ 4.14 million $ 61,157
Dec 27, 12 PM $ 0.000925
+1.96%
$ 4.14 million $ 60,948
Dec 27, 11 AM $ 0.000907
-0.54%
$ 4.06 million $ 48,452
Dec 27, 10 AM $ 0.000912
+0.44%
$ 4.08 million $ 46,017
Dec 27, 9 AM $ 0.000907
-0.73%
$ 4.06 million $ 45,447
Dec 27, 8 AM $ 0.000914
+0.40%
$ 4.09 million $ 44,834
Dec 27, 7 AM $ 0.00091
-1.04%
$ 4.07 million $ 41,401
Dec 27, 6 AM $ 0.000919
+0.35%
$ 4.11 million $ 34,565
Dec 27, 5 AM $ 0.000916
+0.11%
$ 4.1 million $ 33,970
Dec 27, 4 AM $ 0.000915
-0.04%
$ 4.09 million $ 33,910
Dec 27, 3 AM $ 0.000915
-0.01%
$ 4.09 million $ 33,233
Dec 27, 2 AM $ 0.000915
+0.04%
$ 4.1 million $ 32,714
Dec 27, 1 AM $ 0.000915
-0.15%
$ 4.09 million $ 29,584
Dec 27, 12 AM $ 0.000916
-0.08%
$ 4.1 million $ 28,469
Dec 26, 11 PM $ 0.000917
-0.80%
$ 4.1 million $ 22,685
Dec 26, 10 PM $ 0.000925
+1.07%
$ 4.14 million $ 22,258
Dec 26, 9 PM $ 0.000923
+0.99%
$ 4.13 million $ 21,887
Dec 26, 8 PM $ 0.000913
-0.06%
$ 4.08 million $ 21,895
Dec 26, 7 PM $ 0.000913
+0.19%
$ 4.08 million $ 21,955
Dec 26, 6 PM $ 0.000912
+0.17%
$ 4.08 million $ 21,905
Dec 26, 5 PM $ 0.000912
-0.15%
$ 4.08 million $ 21,925
Dec 26, 4 PM $ 0.000913
+0.96%
$ 4.09 million $ 21,032
Dec 26, 3 PM $ 0.000905
-2.85%
$ 4.05 million $ 21,008
Dec 26, 2 PM $ 0.000931
+0.42%
$ 4.17 million $ 83,470
Dec 26, 1 PM $ 0.000927
+0.49%
$ 4.15 million $ 82,416
Dec 26, 12 PM $ 0.000923
+0.61%
$ 4.13 million $ 80,081
Dec 26, 11 AM $ 0.000917
+0.04%
$ 4.1 million $ 78,049
Dec 26, 10 AM $ 0.000917
+0.19%
$ 4.1 million $ 75,720
Dec 26, 9 AM $ 0.000916
+0.97%
$ 4.1 million $ 74,954
Dec 26, 8 AM $ 0.000907
-1.14%
$ 4.06 million $ 73,642
Dec 26, 7 AM $ 0.000916
-0.40%
$ 4.1 million $ 71,334
Dec 26, 6 AM $ 0.00092
+0.26%
$ 4.11 million $ 70,018
Dec 26, 5 AM $ 0.000917
+0.56%
$ 4.1 million $ 64,691
Dec 26, 4 AM $ 0.000912
-1.68%
$ 4.08 million $ 63,390
Dec 26, 3 AM $ 0.000928
-0.05%
$ 4.15 million $ 50,013
Dec 26, 2 AM $ 0.000928
+1.08%
$ 4.15 million $ 49,339
Dec 26, 1 AM $ 0.000918
+0.36%
$ 4.11 million $ 48,135
Dec 26, 12 AM $ 0.000915
-0.08%
$ 4.09 million $ 45,027
Dec 25, 11 PM $ 0.000916
-0.20%
$ 4.1 million $ 44,325
Dec 25, 10 PM $ 0.000918
-1.09%
$ 4.11 million $ 37,211
Dec 25, 9 PM $ 0.000929
+0.85%
$ 4.15 million $ 24,012
Dec 25, 8 PM $ 0.000921
+0.21%
$ 4.11 million $ 21,952
Dec 25, 7 PM $ 0.000919
-0.12%
$ 4.11 million $ 21,152
Dec 25, 6 PM $ 0.00092
-0.26%
$ 4.12 million $ 21,140
Dec 25, 5 PM $ 0.000923
+0.00%
$ 4.13 million $ 21,011
Dec 25, 4 PM $ 0.000923
+0.12%
$ 4.13 million $ 21,024
Dec 25, 3 PM $ 0.000921
-1.61%
$ 4.12 million $ 20,897
Dec 25, 2 PM $ 0.000937
+1.65%
$ 4.19 million $ 122,324
Dec 25, 1 PM $ 0.000921
+0.50%
$ 4.12 million $ 113,401