Adappter Token Historical Data

ADP Page 64
Download
Date Close Price change Market cap Trading volume
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
Dec 19, 8 AM $ 0.000813
-0.03%
$ 3.64 million $ 33,933
Dec 19, 7 AM $ 0.000813
+0.51%
$ 3.64 million $ 33,398
Dec 19, 6 AM $ 0.000809
-0.10%
$ 3.62 million $ 34,984
Dec 19, 5 AM $ 0.00081
-1.16%
$ 3.62 million $ 34,311
Dec 19, 4 AM $ 0.000819
+1.80%
$ 3.66 million $ 35,316
Dec 19, 3 AM $ 0.000804
+0.82%
$ 3.6 million $ 32,584
Dec 19, 2 AM $ 0.000798
+0.58%
$ 3.57 million $ 29,425
Dec 19, 1 AM $ 0.000793
-0.02%
$ 3.55 million $ 36,980
Dec 19, 12 AM $ 0.000798
+0.57%
$ 3.57 million $ 36,899
Dec 18, 11 PM $ 0.000793
-0.48%
$ 3.55 million $ 37,802
Dec 18, 10 PM $ 0.000797
+0.50%
$ 3.56 million $ 45,145
Dec 18, 9 PM $ 0.000793
-0.01%
$ 3.55 million $ 47,774
Dec 18, 8 PM $ 0.000793
+0.07%
$ 3.55 million $ 48,260
Dec 18, 7 PM $ 0.000792
-0.67%
$ 3.54 million $ 55,556
Dec 18, 6 PM $ 0.000798
-0.12%
$ 3.57 million $ 55,423
Dec 18, 5 PM $ 0.000799
-0.13%
$ 3.57 million $ 56,601
Dec 18, 4 PM $ 0.0008
+0.07%
$ 3.58 million $ 56,809
Dec 18, 3 PM $ 0.000799
+0.22%
$ 3.57 million $ 57,707
Dec 18, 2 PM $ 0.000797
-0.22%
$ 3.57 million $ 64,677
Dec 18, 1 PM $ 0.000799
+0.51%
$ 3.57 million $ 65,034
Dec 18, 12 PM $ 0.000795
-0.19%
$ 3.56 million $ 66,762
Dec 18, 11 AM $ 0.000796
-1.22%
$ 3.56 million $ 70,856
Dec 18, 10 AM $ 0.000806
-0.14%
$ 3.61 million $ 77,347
Dec 18, 9 AM $ 0.000808
+0.14%
$ 3.61 million $ 88,643
Dec 18, 8 AM $ 0.000806
+0.67%
$ 3.61 million $ 92,272
Dec 18, 7 AM $ 0.000801
-0.42%
$ 3.58 million $ 93,922
Dec 18, 6 AM $ 0.000804
-0.01%
$ 3.6 million $ 90,425
Dec 18, 5 AM $ 0.000805
-0.35%
$ 3.61 million $ 101,336
Dec 18, 4 AM $ 0.000807
+0.53%
$ 3.61 million $ 100,346
Dec 18, 3 AM $ 0.000804
-1.81%
$ 3.6 million $ 99,837
Dec 18, 2 AM $ 0.000819
+1.89%
$ 3.66 million $ 96,646
Dec 18, 1 AM $ 0.000804
+0.80%
$ 3.6 million $ 89,243
Dec 18, 12 AM $ 0.000791
-0.37%
$ 3.54 million $ 89,909
Dec 17, 11 PM $ 0.000796
-2.49%
$ 3.56 million $ 91,327
Dec 17, 10 PM $ 0.000816
-1.31%
$ 3.65 million $ 84,602
Dec 17, 9 PM $ 0.000828
-0.08%
$ 3.7 million $ 81,244
Dec 17, 8 PM $ 0.000828
-0.26%
$ 3.71 million $ 80,655
Dec 17, 7 PM $ 0.000831
+0.05%
$ 3.72 million $ 73,568
Dec 17, 6 PM $ 0.00083
-1.09%
$ 3.71 million $ 73,312
Dec 17, 5 PM $ 0.000839
+1.11%
$ 3.75 million $ 71,459
Dec 17, 4 PM $ 0.00083
-0.45%
$ 3.71 million $ 71,293
Dec 17, 3 PM $ 0.000833
-0.93%
$ 3.73 million $ 70,553
Dec 17, 2 PM $ 0.000842
+1.58%
$ 3.77 million $ 64,315
Dec 17, 1 PM $ 0.00084
+1.75%
$ 3.76 million $ 62,800
Dec 17, 12 PM $ 0.000825
-0.64%
$ 3.69 million $ 63,149
Dec 17, 11 AM $ 0.00083
+0.61%
$ 3.71 million $ 58,394
Dec 17, 10 AM $ 0.000835
+3.03%
$ 3.73 million $ 51,920
Dec 17, 9 AM $ 0.000816
+0.45%
$ 3.65 million $ 40,139