Adappter Token Historical Data

ADP Page 65
Download
Date Close Price change Market cap Trading volume
Dec 17, 9 AM $ 0.000816
+0.45%
$ 3.65 million $ 40,139
Dec 17, 8 AM $ 0.000812
-0.14%
$ 3.63 million $ 38,022
Dec 17, 7 AM $ 0.000813
-2.04%
$ 3.64 million $ 48,791
Dec 17, 6 AM $ 0.000825
+1.81%
$ 3.69 million $ 40,945
Dec 17, 5 AM $ 0.00081
-0.05%
$ 3.62 million $ 55,851
Dec 17, 4 AM $ 0.00081
-0.07%
$ 3.63 million $ 97,507
Dec 17, 3 AM $ 0.000811
+0.38%
$ 3.63 million $ 98,944
Dec 17, 2 AM $ 0.000808
-1.08%
$ 3.61 million $ 97,485
Dec 17, 1 AM $ 0.000817
+1.72%
$ 3.65 million $ 99,506
Dec 17, 12 AM $ 0.000803
-1.89%
$ 3.59 million $ 100,804
Dec 16, 11 PM $ 0.000818
+0.60%
$ 3.66 million $ 99,580
Dec 16, 10 PM $ 0.000813
+0.13%
$ 3.64 million $ 99,234
Dec 16, 9 PM $ 0.000812
-0.07%
$ 3.63 million $ 106,813
Dec 16, 8 PM $ 0.000817
-0.03%
$ 3.65 million $ 107,479
Dec 16, 7 PM $ 0.000817
+0.04%
$ 3.66 million $ 113,022
Dec 16, 6 PM $ 0.000817
-0.09%
$ 3.65 million $ 116,432
Dec 16, 5 PM $ 0.000818
+0.02%
$ 3.66 million $ 118,557
Dec 16, 4 PM $ 0.000811
-0.46%
$ 3.63 million $ 119,410
Dec 16, 3 PM $ 0.000815
+0.04%
$ 3.65 million $ 124,680
Dec 16, 2 PM $ 0.000815
+0.34%
$ 3.64 million $ 308,402
Dec 16, 1 PM $ 0.000808
-0.19%
$ 3.61 million $ 307,704
Dec 16, 12 PM $ 0.000809
+0.22%
$ 3.62 million $ 305,230
Dec 16, 11 AM $ 0.000808
+0.97%
$ 3.61 million $ 306,419
Dec 16, 10 AM $ 0.0008
+1.21%
$ 3.58 million $ 306,114
Dec 16, 9 AM $ 0.00079
-0.28%
$ 3.54 million $ 305,591
Dec 16, 8 AM $ 0.000793
-1.66%
$ 3.55 million $ 307,095
Dec 16, 7 AM $ 0.000813
+1.35%
$ 3.64 million $ 297,776
Dec 16, 6 AM $ 0.000803
-5.04%
$ 3.59 million $ 299,921
Dec 16, 5 AM $ 0.000815
+3.21%
$ 3.65 million $ 277,574
Dec 16, 4 AM $ 0.00079
-0.63%
$ 3.53 million $ 254,639
Dec 16, 3 AM $ 0.000795
-0.37%
$ 3.56 million $ 253,267
Dec 16, 2 AM $ 0.000798
-0.10%
$ 3.57 million $ 253,620
Dec 16, 1 AM $ 0.0008
-1.72%
$ 3.58 million $ 251,884
Dec 16, 12 AM $ 0.000814
+2.08%
$ 3.64 million $ 253,771
Dec 15, 11 PM $ 0.000797
+0.60%
$ 3.57 million $ 254,676
Dec 15, 10 PM $ 0.000793
-1.51%
$ 3.55 million $ 257,982
Dec 15, 9 PM $ 0.000801
-0.23%
$ 3.58 million $ 251,806
Dec 15, 8 PM $ 0.000824
+3.50%
$ 3.68 million $ 251,472
Dec 15, 7 PM $ 0.000796
-0.47%
$ 3.56 million $ 246,287
Dec 15, 6 PM $ 0.0008
-0.55%
$ 3.58 million $ 243,863
Dec 15, 5 PM $ 0.000805
-1.33%
$ 3.6 million $ 242,173
Dec 15, 4 PM $ 0.000816
-0.99%
$ 3.65 million $ 242,450
Dec 15, 3 PM $ 0.000824
-1.15%
$ 3.68 million $ 240,280
Dec 15, 2 PM $ 0.000833
-0.27%
$ 3.73 million $ 239,822
Dec 15, 1 PM $ 0.000836
+0.38%
$ 3.74 million $ 240,576
Dec 15, 12 PM $ 0.000832
+0.18%
$ 3.72 million $ 240,840
Dec 15, 11 AM $ 0.000831
-0.06%
$ 3.72 million $ 242,273
Dec 15, 10 AM $ 0.000832
+0.09%
$ 3.72 million $ 241,780
Dec 15, 9 AM $ 0.000831
+0.08%
$ 3.72 million $ 241,907
Dec 15, 8 AM $ 0.000831
-1.15%
$ 3.72 million $ 238,083