Adappter Token Historical Data

ADP Page 63
Download
Date Close Price change Market cap Trading volume
Dec 21, 10 AM $ 0.000893
-0.73%
$ 3.99 million $ 2.99 million
Dec 21, 9 AM $ 0.000899
-0.32%
$ 4.02 million $ 2.91 million
Dec 21, 8 AM $ 0.000902
+1.07%
$ 4.03 million $ 2.81 million
Dec 21, 7 AM $ 0.000892
+2.57%
$ 3.99 million $ 2.72 million
Dec 21, 6 AM $ 0.00087
-4.55%
$ 3.89 million $ 2.46 million
Dec 21, 5 AM $ 0.000912
+0.07%
$ 4.08 million $ 2.5 million
Dec 21, 4 AM $ 0.000911
-1.81%
$ 4.07 million $ 2.47 million
Dec 21, 3 AM $ 0.000928
-2.56%
$ 4.15 million $ 2.4 million
Dec 21, 2 AM $ 0.000952
+1.22%
$ 4.26 million $ 2.39 million
Dec 21, 1 AM $ 0.000936
+6.37%
$ 4.19 million $ 2.14 million
Dec 21, 12 AM $ 0.00088
-2.53%
$ 3.94 million $ 1.44 million
Dec 20, 11 PM $ 0.000929
+9.94%
$ 4.16 million $ 1.19 million
Dec 20, 10 PM $ 0.000845
+0.05%
$ 3.78 million $ 932,376
Dec 20, 9 PM $ 0.000844
-0.10%
$ 3.78 million $ 903,423
Dec 20, 8 PM $ 0.000845
-1.30%
$ 3.78 million $ 895,330
Dec 20, 7 PM $ 0.000856
-2.71%
$ 3.83 million $ 898,436
Dec 20, 6 PM $ 0.00088
-0.83%
$ 3.94 million $ 900,875
Dec 20, 5 PM $ 0.000888
-4.85%
$ 3.97 million $ 853,473
Dec 20, 4 PM $ 0.000933
+8.64%
$ 4.17 million $ 535,060
Dec 20, 3 PM $ 0.000859
+4.53%
$ 3.84 million $ 172,325
Dec 20, 2 PM $ 0.000821
-0.10%
$ 3.67 million $ 42,305
Dec 20, 1 PM $ 0.000822
-0.40%
$ 3.68 million $ 41,155
Dec 20, 12 PM $ 0.000825
-0.11%
$ 3.69 million $ 35,684
Dec 20, 11 AM $ 0.000826
-0.30%
$ 3.69 million $ 35,679
Dec 20, 10 AM $ 0.000828
-0.06%
$ 3.71 million $ 34,781
Dec 20, 9 AM $ 0.000829
+0.72%
$ 3.71 million $ 34,755
Dec 20, 8 AM $ 0.000823
-0.40%
$ 3.68 million $ 34,219
Dec 20, 7 AM $ 0.000827
+0.94%
$ 3.7 million $ 33,715
Dec 20, 6 AM $ 0.000818
-0.08%
$ 3.66 million $ 30,627
Dec 20, 5 AM $ 0.000819
+0.09%
$ 3.66 million $ 30,509
Dec 20, 4 AM $ 0.000818
-0.25%
$ 3.66 million $ 30,536
Dec 20, 3 AM $ 0.000821
-0.91%
$ 3.67 million $ 30,542
Dec 20, 2 AM $ 0.000828
+0.08%
$ 3.7 million $ 30,402
Dec 20, 1 AM $ 0.000827
+0.83%
$ 3.7 million $ 30,284
Dec 20, 12 AM $ 0.000821
+0.42%
$ 3.67 million $ 30,332
Dec 19, 11 PM $ 0.000817
+0.44%
$ 3.65 million $ 28,108
Dec 19, 10 PM $ 0.000813
-0.54%
$ 3.64 million $ 28,142
Dec 19, 9 PM $ 0.000818
+1.46%
$ 3.66 million $ 27,824
Dec 19, 8 PM $ 0.000806
-1.08%
$ 3.61 million $ 27,805
Dec 19, 7 PM $ 0.000815
+0.00%
$ 3.65 million $ 27,769
Dec 19, 6 PM $ 0.000815
+1.83%
$ 3.65 million $ 27,785
Dec 19, 5 PM $ 0.0008
+0.16%
$ 3.58 million $ 23,973
Dec 19, 4 PM $ 0.000799
-0.05%
$ 3.57 million $ 23,921
Dec 19, 3 PM $ 0.000799
-2.04%
$ 3.58 million $ 22,305
Dec 19, 2 PM $ 0.000816
+1.54%
$ 3.65 million $ 37,003
Dec 19, 1 PM $ 0.000804
-0.45%
$ 3.59 million $ 32,352
Dec 19, 12 PM $ 0.000807
+0.63%
$ 3.61 million $ 32,365
Dec 19, 11 AM $ 0.000802
-1.04%
$ 3.59 million $ 34,541
Dec 19, 10 AM $ 0.000811
+0.00%
$ 3.63 million $ 34,371
Dec 19, 9 AM $ 0.000811
-0.26%
$ 3.63 million $ 33,717