Adappter Token Historical Data

ADP Page 69
Download
Date Close Price change Market cap Trading volume
Dec 9, 5 AM $ 0.000861
-0.64%
$ 3.85 million $ 131,099
Dec 9, 4 AM $ 0.000866
+0.06%
$ 3.87 million $ 126,244
Dec 9, 3 AM $ 0.000866
+0.18%
$ 3.87 million $ 127,887
Dec 9, 2 AM $ 0.000864
-0.90%
$ 3.86 million $ 129,025
Dec 9, 1 AM $ 0.000875
-0.34%
$ 3.91 million $ 119,856
Dec 9, 12 AM $ 0.000881
-0.16%
$ 3.94 million $ 121,969
Dec 8, 11 PM $ 0.000882
+0.62%
$ 3.95 million $ 125,443
Dec 8, 10 PM $ 0.000876
+0.09%
$ 3.92 million $ 127,218
Dec 8, 9 PM $ 0.000875
+0.33%
$ 3.91 million $ 116,919
Dec 8, 8 PM $ 0.000872
+0.05%
$ 3.9 million $ 114,308
Dec 8, 7 PM $ 0.000872
+0.03%
$ 3.9 million $ 112,729
Dec 8, 6 PM $ 0.000871
+0.05%
$ 3.9 million $ 113,099
Dec 8, 5 PM $ 0.000871
+0.48%
$ 3.9 million $ 114,212
Dec 8, 4 PM $ 0.000867
-0.52%
$ 3.88 million $ 113,764
Dec 8, 3 PM $ 0.00087
+0.71%
$ 3.89 million $ 113,093
Dec 8, 2 PM $ 0.00087
-0.02%
$ 3.89 million $ 37,904
Dec 8, 1 PM $ 0.00087
+0.58%
$ 3.89 million $ 37,353
Dec 8, 12 PM $ 0.000865
-0.94%
$ 3.87 million $ 36,976
Dec 8, 11 AM $ 0.000873
+0.62%
$ 3.91 million $ 34,260
Dec 8, 10 AM $ 0.000868
-0.07%
$ 3.88 million $ 31,089
Dec 8, 9 AM $ 0.000868
+0.50%
$ 3.88 million $ 31,790
Dec 8, 8 AM $ 0.000864
+0.03%
$ 3.87 million $ 30,765
Dec 8, 7 AM $ 0.000864
-0.09%
$ 3.86 million $ 31,547
Dec 8, 6 AM $ 0.000865
+0.02%
$ 3.87 million $ 29,042
Dec 8, 5 AM $ 0.000864
+0.19%
$ 3.87 million $ 28,918
Dec 8, 4 AM $ 0.000863
+0.24%
$ 3.86 million $ 29,215
Dec 8, 3 AM $ 0.000861
-0.43%
$ 3.85 million $ 28,698
Dec 8, 2 AM $ 0.000864
+0.54%
$ 3.87 million $ 27,108
Dec 8, 1 AM $ 0.00086
+0.88%
$ 3.85 million $ 25,768
Dec 8, 12 AM $ 0.000852
+0.73%
$ 3.81 million $ 26,693
Dec 7, 11 PM $ 0.000846
-1.11%
$ 3.78 million $ 25,010
Dec 7, 10 PM $ 0.000856
+0.00%
$ 3.83 million $ 23,724
Dec 7, 9 PM $ 0.000856
+0.56%
$ 3.83 million $ 24,295
Dec 7, 8 PM $ 0.000851
-0.32%
$ 3.81 million $ 24,289
Dec 7, 7 PM $ 0.000854
-0.94%
$ 3.82 million $ 24,231
Dec 7, 6 PM $ 0.000862
+0.16%
$ 3.85 million $ 23,565
Dec 7, 5 PM $ 0.00086
+0.00%
$ 3.85 million $ 22,448
Dec 7, 4 PM $ 0.00086
+1.52%
$ 3.85 million $ 22,455
Dec 7, 3 PM $ 0.000847
+0.40%
$ 3.79 million $ 19,623
Dec 7, 2 PM $ 0.000844
+0.08%
$ 3.78 million $ 18,535
Dec 7, 1 PM $ 0.000853
+0.24%
$ 3.82 million $ 17,806
Dec 7, 12 PM $ 0.000851
+0.00%
$ 3.81 million $ 17,217
Dec 7, 11 AM $ 0.000851
+0.32%
$ 3.81 million $ 17,221
Dec 7, 10 AM $ 0.000848
-0.71%
$ 3.79 million $ 17,218
Dec 7, 9 AM $ 0.000854
+0.24%
$ 3.82 million $ 16,349
Dec 7, 8 AM $ 0.000852
+0.00%
$ 3.81 million $ 16,333
Dec 7, 7 AM $ 0.000852
+0.00%
$ 3.81 million $ 15,419
Dec 7, 6 AM $ 0.000852
+0.72%
$ 3.81 million $ 15,507
Dec 7, 5 AM $ 0.000846
-1.03%
$ 3.78 million $ 15,675
Dec 7, 4 AM $ 0.000855
+1.61%
$ 3.82 million $ 15,324