Adappter Token Historical Data

ADP Page 61
Download
Date Close Price change Market cap Trading volume
Dec 25, 1 PM $ 0.000921
+0.50%
$ 4.12 million $ 113,401
Dec 25, 12 PM $ 0.000917
-0.18%
$ 4.1 million $ 112,914
Dec 25, 11 AM $ 0.000919
-0.76%
$ 4.11 million $ 112,392
Dec 25, 10 AM $ 0.000926
+0.83%
$ 4.14 million $ 111,196
Dec 25, 9 AM $ 0.000918
-0.33%
$ 4.11 million $ 107,827
Dec 25, 8 AM $ 0.000921
-0.08%
$ 4.12 million $ 107,499
Dec 25, 7 AM $ 0.000922
-1.85%
$ 4.12 million $ 95,014
Dec 25, 6 AM $ 0.000939
+0.52%
$ 4.2 million $ 90,024
Dec 25, 5 AM $ 0.000934
+1.28%
$ 4.18 million $ 88,178
Dec 25, 4 AM $ 0.000922
+1.10%
$ 4.13 million $ 72,888
Dec 25, 3 AM $ 0.000912
+0.20%
$ 4.08 million $ 69,306
Dec 25, 2 AM $ 0.000911
-0.57%
$ 4.07 million $ 57,619
Dec 25, 1 AM $ 0.000916
-0.40%
$ 4.1 million $ 55,619
Dec 25, 12 AM $ 0.00092
-0.14%
$ 4.11 million $ 48,462
Dec 24, 11 PM $ 0.000921
-0.08%
$ 4.12 million $ 43,168
Dec 24, 10 PM $ 0.000922
+0.68%
$ 4.12 million $ 42,339
Dec 24, 9 PM $ 0.000915
+0.55%
$ 4.09 million $ 35,737
Dec 24, 8 PM $ 0.00091
+0.43%
$ 4.07 million $ 33,831
Dec 24, 7 PM $ 0.000906
-0.55%
$ 4.05 million $ 33,144
Dec 24, 6 PM $ 0.000911
+0.65%
$ 4.08 million $ 33,324
Dec 24, 5 PM $ 0.000905
-0.52%
$ 4.05 million $ 31,206
Dec 24, 4 PM $ 0.00091
+1.09%
$ 4.08 million $ 30,372
Dec 24, 3 PM $ 0.000899
-2.08%
$ 4.02 million $ 24,087
Dec 24, 2 PM $ 0.000919
+1.54%
$ 4.11 million $ 90,186
Dec 24, 1 PM $ 0.000905
+0.46%
$ 4.05 million $ 80,355
Dec 24, 12 PM $ 0.000901
+1.31%
$ 4.03 million $ 77,802
Dec 24, 11 AM $ 0.000889
+0.72%
$ 3.98 million $ 75,278
Dec 24, 10 AM $ 0.000883
-0.69%
$ 3.95 million $ 74,251
Dec 24, 9 AM $ 0.000889
+0.02%
$ 3.98 million $ 73,994
Dec 24, 8 AM $ 0.000889
+1.14%
$ 3.97 million $ 72,727
Dec 24, 7 AM $ 0.000879
-0.80%
$ 3.93 million $ 71,891
Dec 24, 6 AM $ 0.000886
+1.26%
$ 3.96 million $ 70,793
Dec 24, 5 AM $ 0.000875
+0.03%
$ 3.91 million $ 70,342
Dec 24, 4 AM $ 0.000874
+0.26%
$ 3.91 million $ 69,635
Dec 24, 3 AM $ 0.000872
-1.14%
$ 3.92 million $ 68,224
Dec 24, 2 AM $ 0.000882
+1.01%
$ 3.95 million $ 67,661
Dec 24, 1 AM $ 0.00087
-0.34%
$ 3.89 million $ 55,492
Dec 24, 12 AM $ 0.000873
+0.49%
$ 3.91 million $ 54,249
Dec 23, 11 PM $ 0.000869
-0.37%
$ 3.89 million $ 50,592
Dec 23, 10 PM $ 0.000872
+0.00%
$ 3.9 million $ 48,507
Dec 23, 9 PM $ 0.000872
+0.03%
$ 3.9 million $ 47,162
Dec 23, 8 PM $ 0.000872
-0.19%
$ 3.9 million $ 45,090
Dec 23, 7 PM $ 0.000874
-0.05%
$ 3.91 million $ 44,572
Dec 23, 6 PM $ 0.000874
+0.10%
$ 3.91 million $ 44,483
Dec 23, 5 PM $ 0.000873
-0.54%
$ 3.91 million $ 44,127
Dec 23, 4 PM $ 0.000878
-0.92%
$ 3.93 million $ 40,061
Dec 23, 3 PM $ 0.000886
+0.00%
$ 3.96 million $ 36,606
Dec 23, 2 PM $ 0.000886
+0.42%
$ 3.96 million $ 158,443
Dec 23, 1 PM $ 0.000882
+0.17%
$ 3.95 million $ 156,966
Dec 23, 12 PM $ 0.000881
+0.87%
$ 3.94 million $ 155,661