Adappter Token Historical Data

ADP Page 62
Download
Date Close Price change Market cap Trading volume
Dec 23, 12 PM $ 0.000881
+0.87%
$ 3.94 million $ 155,661
Dec 23, 11 AM $ 0.000873
-0.43%
$ 3.91 million $ 151,892
Dec 23, 10 AM $ 0.000877
+0.51%
$ 3.92 million $ 148,402
Dec 23, 9 AM $ 0.000873
+1.90%
$ 3.9 million $ 142,128
Dec 23, 8 AM $ 0.000856
-0.83%
$ 3.83 million $ 134,455
Dec 23, 7 AM $ 0.000864
-0.37%
$ 3.86 million $ 126,427
Dec 23, 6 AM $ 0.000867
-0.94%
$ 3.88 million $ 113,596
Dec 23, 5 AM $ 0.000875
-1.78%
$ 3.91 million $ 109,921
Dec 23, 4 AM $ 0.000891
-0.26%
$ 3.98 million $ 99,279
Dec 23, 3 AM $ 0.000893
+0.35%
$ 3.99 million $ 96,142
Dec 23, 2 AM $ 0.00089
+0.04%
$ 3.98 million $ 94,061
Dec 23, 1 AM $ 0.00089
-1.13%
$ 3.98 million $ 91,360
Dec 23, 12 AM $ 0.0009
-0.14%
$ 4.02 million $ 83,189
Dec 22, 11 PM $ 0.000898
-0.94%
$ 4.01 million $ 75,736
Dec 22, 10 PM $ 0.000904
+0.23%
$ 4.04 million $ 61,726
Dec 22, 9 PM $ 0.000902
+0.02%
$ 4.04 million $ 52,542
Dec 22, 8 PM $ 0.000902
-1.71%
$ 4.03 million $ 46,211
Dec 22, 7 PM $ 0.000918
+0.70%
$ 4.11 million $ 40,436
Dec 22, 6 PM $ 0.000912
-0.86%
$ 4.08 million $ 38,203
Dec 22, 5 PM $ 0.00092
+2.18%
$ 4.11 million $ 35,172
Dec 22, 4 PM $ 0.0009
-0.53%
$ 4.03 million $ 26,405
Dec 22, 3 PM $ 0.000904
+0.64%
$ 4.04 million $ 25,326
Dec 22, 2 PM $ 0.000898
+0.37%
$ 4.02 million $ 595,220
Dec 22, 1 PM $ 0.000895
+0.14%
$ 4 million $ 588,197
Dec 22, 12 PM $ 0.000894
+0.05%
$ 4 million $ 581,178
Dec 22, 11 AM $ 0.000893
+0.37%
$ 4 million $ 581,353
Dec 22, 10 AM $ 0.00089
+0.40%
$ 3.98 million $ 577,077
Dec 22, 9 AM $ 0.000886
-0.54%
$ 3.97 million $ 569,352
Dec 22, 8 AM $ 0.000891
-1.21%
$ 3.99 million $ 549,254
Dec 22, 7 AM $ 0.000902
+1.31%
$ 4.03 million $ 550,987
Dec 22, 6 AM $ 0.00089
-1.42%
$ 3.98 million $ 540,714
Dec 22, 5 AM $ 0.000903
-3.78%
$ 4.04 million $ 526,738
Dec 22, 4 AM $ 0.000939
+0.72%
$ 4.2 million $ 514,218
Dec 22, 3 AM $ 0.000932
+1.30%
$ 4.17 million $ 481,092
Dec 22, 2 AM $ 0.00092
+1.06%
$ 4.12 million $ 444,675
Dec 22, 1 AM $ 0.00091
+3.06%
$ 4.07 million $ 397,847
Dec 22, 12 AM $ 0.000883
+1.41%
$ 3.95 million $ 346,236
Dec 21, 11 PM $ 0.000871
+1.60%
$ 3.9 million $ 331,711
Dec 21, 10 PM $ 0.000857
-0.01%
$ 3.84 million $ 323,772
Dec 21, 9 PM $ 0.000858
-1.56%
$ 3.84 million $ 318,312
Dec 21, 8 PM $ 0.000871
+0.88%
$ 3.9 million $ 297,435
Dec 21, 7 PM $ 0.000864
-0.15%
$ 3.86 million $ 276,424
Dec 21, 6 PM $ 0.000865
-0.45%
$ 3.87 million $ 276,110
Dec 21, 5 PM $ 0.000869
-0.30%
$ 3.89 million $ 275,660
Dec 21, 4 PM $ 0.000871
-0.96%
$ 3.9 million $ 274,737
Dec 21, 3 PM $ 0.00088
-1.63%
$ 3.94 million $ 234,489
Dec 21, 2 PM $ 0.000894
-0.84%
$ 4 million $ 3.14 million
Dec 21, 1 PM $ 0.000902
-0.20%
$ 4.03 million $ 3.1 million
Dec 21, 12 PM $ 0.000904
+0.98%
$ 4.04 million $ 3.06 million
Dec 21, 11 AM $ 0.000895
+0.28%
$ 4 million $ 3.01 million