Adappter Token Historical Data

ADP Page 68
Download
Date Close Price change Market cap Trading volume
Dec 11, 6 AM $ 0.000834
+1.05%
$ 3.73 million $ 65,906
Dec 11, 5 AM $ 0.000825
+1.36%
$ 3.69 million $ 64,015
Dec 11, 4 AM $ 0.000815
-3.35%
$ 3.64 million $ 70,423
Dec 11, 3 AM $ 0.000843
-0.86%
$ 3.77 million $ 60,814
Dec 11, 2 AM $ 0.00085
-0.24%
$ 3.8 million $ 54,439
Dec 11, 1 AM $ 0.000852
-0.88%
$ 3.81 million $ 58,660
Dec 11, 12 AM $ 0.000859
-0.85%
$ 3.84 million $ 55,058
Dec 10, 11 PM $ 0.000867
+1.11%
$ 3.88 million $ 53,018
Dec 10, 10 PM $ 0.000857
-0.45%
$ 3.83 million $ 53,678
Dec 10, 9 PM $ 0.000861
+0.14%
$ 3.86 million $ 55,329
Dec 10, 8 PM $ 0.00086
+0.51%
$ 3.85 million $ 58,420
Dec 10, 7 PM $ 0.000855
-0.04%
$ 3.83 million $ 55,341
Dec 10, 6 PM $ 0.000863
+0.88%
$ 3.86 million $ 57,136
Dec 10, 5 PM $ 0.000856
-0.96%
$ 3.83 million $ 59,849
Dec 10, 4 PM $ 0.000864
-1.18%
$ 3.86 million $ 55,295
Dec 10, 3 PM $ 0.000874
+0.67%
$ 3.91 million $ 56,043
Dec 10, 2 PM $ 0.000869
-0.98%
$ 3.89 million $ 214,253
Dec 10, 1 PM $ 0.000877
+0.73%
$ 3.92 million $ 213,042
Dec 10, 12 PM $ 0.000871
-0.34%
$ 3.9 million $ 214,810
Dec 10, 11 AM $ 0.000874
+0.29%
$ 3.91 million $ 213,967
Dec 10, 10 AM $ 0.00087
-1.46%
$ 3.89 million $ 209,829
Dec 10, 9 AM $ 0.000883
+0.93%
$ 3.95 million $ 206,878
Dec 10, 8 AM $ 0.000875
+0.59%
$ 3.92 million $ 204,431
Dec 10, 7 AM $ 0.00087
-0.08%
$ 3.89 million $ 207,346
Dec 10, 6 AM $ 0.000871
+0.38%
$ 3.9 million $ 208,892
Dec 10, 5 AM $ 0.000868
+0.00%
$ 3.88 million $ 209,875
Dec 10, 4 AM $ 0.000867
+0.60%
$ 3.88 million $ 206,872
Dec 10, 3 AM $ 0.000862
-0.05%
$ 3.86 million $ 205,811
Dec 10, 2 AM $ 0.000863
-0.18%
$ 3.86 million $ 206,922
Dec 10, 1 AM $ 0.000865
-0.69%
$ 3.87 million $ 212,468
Dec 10, 12 AM $ 0.000871
-0.20%
$ 3.9 million $ 216,964
Dec 9, 11 PM $ 0.000873
+0.47%
$ 3.9 million $ 216,732
Dec 9, 10 PM $ 0.000869
+0.56%
$ 3.89 million $ 215,829
Dec 9, 9 PM $ 0.000869
-1.78%
$ 3.89 million $ 224,049
Dec 9, 8 PM $ 0.000884
+0.08%
$ 3.96 million $ 223,100
Dec 9, 7 PM $ 0.000883
+2.88%
$ 3.95 million $ 223,851
Dec 9, 6 PM $ 0.000859
-1.49%
$ 3.84 million $ 221,620
Dec 9, 5 PM $ 0.000872
+0.02%
$ 3.9 million $ 218,708
Dec 9, 4 PM $ 0.000871
+1.14%
$ 3.9 million $ 216,598
Dec 9, 3 PM $ 0.000864
+1.07%
$ 3.86 million $ 213,611
Dec 9, 2 PM $ 0.000852
-0.29%
$ 3.81 million $ 129,567
Dec 9, 1 PM $ 0.000851
-0.42%
$ 3.81 million $ 129,520
Dec 9, 12 PM $ 0.000854
+0.65%
$ 3.82 million $ 128,635
Dec 9, 11 AM $ 0.000849
+0.01%
$ 3.8 million $ 131,305
Dec 9, 10 AM $ 0.000848
-0.17%
$ 3.79 million $ 134,621
Dec 9, 9 AM $ 0.00085
+0.47%
$ 3.8 million $ 134,686
Dec 9, 8 AM $ 0.000846
-1.12%
$ 3.8 million $ 135,240
Dec 9, 7 AM $ 0.000863
+1.01%
$ 3.86 million $ 131,453
Dec 9, 6 AM $ 0.000854
-0.75%
$ 3.82 million $ 132,327
Dec 9, 5 AM $ 0.000861
-0.64%
$ 3.85 million $ 131,099