Adappter Token Historical Data

ADP Page 66
Download
Date Close Price change Market cap Trading volume
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
Dec 15, 7 AM $ 0.000836
+0.95%
$ 3.74 million $ 234,488
Dec 15, 6 AM $ 0.000826
-1.45%
$ 3.7 million $ 231,672
Dec 15, 5 AM $ 0.000833
+0.14%
$ 3.73 million $ 208,192
Dec 15, 4 AM $ 0.000832
+0.10%
$ 3.72 million $ 208,095
Dec 15, 3 AM $ 0.000831
-0.05%
$ 3.72 million $ 207,471
Dec 15, 2 AM $ 0.000832
-0.93%
$ 3.72 million $ 206,969
Dec 15, 1 AM $ 0.00084
+0.00%
$ 3.76 million $ 206,071
Dec 15, 12 AM $ 0.00084
+1.55%
$ 3.76 million $ 202,294
Dec 14, 11 PM $ 0.000827
+0.25%
$ 3.7 million $ 201,110
Dec 14, 10 PM $ 0.000825
+0.16%
$ 3.69 million $ 197,207
Dec 14, 9 PM $ 0.000824
-1.70%
$ 3.68 million $ 195,947
Dec 14, 8 PM $ 0.000838
+1.56%
$ 3.75 million $ 195,681
Dec 14, 7 PM $ 0.000825
+0.08%
$ 3.69 million $ 195,364
Dec 14, 6 PM $ 0.000824
+0.08%
$ 3.69 million $ 194,014
Dec 14, 5 PM $ 0.000824
-0.08%
$ 3.68 million $ 194,042
Dec 14, 4 PM $ 0.000824
-0.65%
$ 3.69 million $ 192,871
Dec 14, 3 PM $ 0.000831
-0.49%
$ 3.72 million $ 189,703
Dec 14, 2 PM $ 0.000833
-0.73%
$ 3.72 million $ 7,895
Dec 14, 1 PM $ 0.000839
-0.40%
$ 3.75 million $ 8,445
Dec 14, 12 PM $ 0.000842
+0.95%
$ 3.77 million $ 8,641
Dec 14, 11 AM $ 0.000834
+0.00%
$ 3.73 million $ 5,983
Dec 14, 10 AM $ 0.000834
+0.00%
$ 3.73 million $ 5,994
Dec 14, 9 AM $ 0.000834
-0.40%
$ 3.73 million $ 6,035
Dec 14, 8 AM $ 0.000838
+0.00%
$ 3.75 million $ 5,303
Dec 14, 7 AM $ 0.000838
+0.00%
$ 3.75 million $ 5,201
Dec 14, 6 AM $ 0.000838
+0.24%
$ 3.75 million $ 6,091
Dec 14, 5 AM $ 0.000837
+0.08%
$ 3.74 million $ 6,831
Dec 14, 4 AM $ 0.000836
-0.16%
$ 3.74 million $ 6,625
Dec 14, 3 AM $ 0.000838
+0.00%
$ 3.75 million $ 6,684
Dec 14, 2 AM $ 0.000838
+0.32%
$ 3.75 million $ 6,704
Dec 14, 1 AM $ 0.000834
+0.00%
$ 3.73 million $ 6,686
Dec 14, 12 AM $ 0.000834
-0.16%
$ 3.73 million $ 6,718
Dec 13, 11 PM $ 0.000836
+0.00%
$ 3.74 million $ 6,303
Dec 13, 10 PM $ 0.000836
+0.08%
$ 3.74 million $ 6,303
Dec 13, 9 PM $ 0.000835
-0.08%
$ 3.73 million $ 6,223
Dec 13, 8 PM $ 0.000836
+0.00%
$ 3.74 million $ 6,274
Dec 13, 7 PM $ 0.000836
+0.00%
$ 3.74 million $ 6,388
Dec 13, 6 PM $ 0.000836
-0.48%
$ 3.74 million $ 6,395
Dec 13, 5 PM $ 0.00084
+0.41%
$ 3.76 million $ 6,168
Dec 13, 4 PM $ 0.00084
+0.11%
$ 3.76 million $ 6,535
Dec 13, 3 PM $ 0.000839
+0.16%
$ 3.75 million $ 5,960
Dec 13, 2 PM $ 0.000837
+0.57%
$ 3.74 million $ 7,497
Dec 13, 1 PM $ 0.000832
+0.08%
$ 3.72 million $ 6,194
Dec 13, 12 PM $ 0.000831
+0.00%
$ 3.72 million $ 6,811
Dec 13, 11 AM $ 0.000831
+0.25%
$ 3.72 million $ 7,129
Dec 13, 10 AM $ 0.000829
-0.24%
$ 3.71 million $ 7,119
Dec 13, 9 AM $ 0.000831
-0.67%
$ 3.72 million $ 7,021
Dec 13, 8 AM $ 0.000837
+0.76%
$ 3.74 million $ 10,526