Adappter Token Historical Data

ADP Page 67
Download
Date Close Price change Market cap Trading volume
Dec 13, 7 AM $ 0.000831
-0.56%
$ 3.72 million $ 10,524
Dec 13, 6 AM $ 0.000835
+0.49%
$ 3.74 million $ 11,278
Dec 13, 5 AM $ 0.000831
-0.08%
$ 3.72 million $ 11,149
Dec 13, 4 AM $ 0.000835
+0.00%
$ 3.73 million $ 10,949
Dec 13, 3 AM $ 0.000835
+0.49%
$ 3.73 million $ 11,317
Dec 13, 2 AM $ 0.000831
+0.00%
$ 3.72 million $ 11,297
Dec 13, 1 AM $ 0.000831
-0.65%
$ 3.72 million $ 15,149
Dec 13, 12 AM $ 0.000836
+0.00%
$ 3.74 million $ 16,056
Dec 12, 11 PM $ 0.000836
+0.00%
$ 3.74 million $ 16,050
Dec 12, 10 PM $ 0.000836
-0.03%
$ 3.74 million $ 16,050
Dec 12, 9 PM $ 0.000836
+0.39%
$ 3.74 million $ 16,468
Dec 12, 8 PM $ 0.000833
-0.12%
$ 3.73 million $ 16,361
Dec 12, 7 PM $ 0.000834
-0.01%
$ 3.73 million $ 18,941
Dec 12, 6 PM $ 0.000834
-0.02%
$ 3.73 million $ 19,215
Dec 12, 5 PM $ 0.000834
+0.28%
$ 3.73 million $ 19,220
Dec 12, 4 PM $ 0.000832
-0.74%
$ 3.72 million $ 18,885
Dec 12, 3 PM $ 0.000838
-0.21%
$ 3.75 million $ 18,743
Dec 12, 2 PM $ 0.000836
-0.16%
$ 3.74 million $ 20,845
Dec 12, 1 PM $ 0.000838
+0.21%
$ 3.75 million $ 21,208
Dec 12, 12 PM $ 0.000836
+0.38%
$ 3.74 million $ 20,371
Dec 12, 11 AM $ 0.000833
+0.00%
$ 3.73 million $ 20,763
Dec 12, 10 AM $ 0.000833
-0.41%
$ 3.73 million $ 20,796
Dec 12, 9 AM $ 0.000836
-0.15%
$ 3.74 million $ 20,770
Dec 12, 8 AM $ 0.000837
+0.61%
$ 3.75 million $ 17,025
Dec 12, 7 AM $ 0.000834
-0.42%
$ 3.73 million $ 18,603
Dec 12, 6 AM $ 0.000837
-0.14%
$ 3.75 million $ 17,006
Dec 12, 5 AM $ 0.000838
+0.05%
$ 3.75 million $ 18,455
Dec 12, 4 AM $ 0.000838
+0.26%
$ 3.75 million $ 20,053
Dec 12, 3 AM $ 0.000835
-0.07%
$ 3.74 million $ 30,138
Dec 12, 2 AM $ 0.000836
+0.11%
$ 3.74 million $ 36,574
Dec 12, 1 AM $ 0.000835
-0.16%
$ 3.74 million $ 33,777
Dec 12, 12 AM $ 0.000836
+0.00%
$ 3.74 million $ 37,911
Dec 11, 11 PM $ 0.000836
+0.00%
$ 3.74 million $ 40,201
Dec 11, 10 PM $ 0.000836
+0.38%
$ 3.74 million $ 40,284
Dec 11, 9 PM $ 0.000833
-0.11%
$ 3.73 million $ 40,507
Dec 11, 8 PM $ 0.000834
+0.18%
$ 3.73 million $ 41,071
Dec 11, 7 PM $ 0.000831
+0.16%
$ 3.72 million $ 42,065
Dec 11, 6 PM $ 0.00083
-0.06%
$ 3.71 million $ 42,459
Dec 11, 5 PM $ 0.00083
-0.06%
$ 3.71 million $ 42,719
Dec 11, 4 PM $ 0.00083
-0.22%
$ 3.71 million $ 49,403
Dec 11, 3 PM $ 0.000832
-0.25%
$ 3.72 million $ 56,770
Dec 11, 2 PM $ 0.000831
+0.04%
$ 3.72 million $ 55,460
Dec 11, 1 PM $ 0.00083
+0.06%
$ 3.71 million $ 55,578
Dec 11, 12 PM $ 0.00083
+0.39%
$ 3.71 million $ 55,765
Dec 11, 11 AM $ 0.000826
-0.33%
$ 3.7 million $ 56,110
Dec 11, 10 AM $ 0.000829
+0.10%
$ 3.71 million $ 60,038
Dec 11, 9 AM $ 0.000828
+0.36%
$ 3.71 million $ 62,953
Dec 11, 8 AM $ 0.000825
-0.51%
$ 3.69 million $ 66,614
Dec 11, 7 AM $ 0.00083
-0.50%
$ 3.71 million $ 65,929
Dec 11, 6 AM $ 0.000834
+1.05%
$ 3.73 million $ 65,906