Adappter Token Historical Data

ADP Page 7
Download
Date Close Price change Market cap Trading volume
Jul 1, 2025 $ 0.00162
-1.42%
$ 6.68 million $ 364,773
Jun 30, 2025 $ 0.00164
-0.48%
$ 6.78 million $ 524,274
Jun 29, 2025 $ 0.00165
+0.51%
$ 6.81 million $ 308,509
Jun 28, 2025 $ 0.00164
-2.07%
$ 6.78 million $ 639,548
Jun 27, 2025 $ 0.00167
-3.37%
$ 6.92 million $ 1.19 million
Jun 26, 2025 $ 0.00173
-15.71%
$ 7.16 million $ 11.17 million
Jun 25, 2025 $ 0.00206
+23.09%
$ 8.5 million $ 10.16 million
Jun 24, 2025 $ 0.00167
+0.61%
$ 6.9 million $ 235,155
Jun 23, 2025 $ 0.00166
+2.07%
$ 6.86 million $ 175,374
Jun 22, 2025 $ 0.00163
-2.06%
$ 6.72 million $ 278,231
Jun 21, 2025 $ 0.00166
-1.78%
$ 6.87 million $ 281,287
Jun 20, 2025 $ 0.00169
-1.25%
$ 6.99 million $ 266,580
Jun 19, 2025 $ 0.00172
-2.35%
$ 7.09 million $ 224,745
Jun 18, 2025 $ 0.00176
-0.01%
$ 7.26 million $ 301,911
Jun 17, 2025 $ 0.00176
-2.13%
$ 7.26 million $ 221,996
Jun 16, 2025 $ 0.0018
+0.45%
$ 7.42 million $ 427,481
Jun 15, 2025 $ 0.00179
-7.42%
$ 7.39 million $ 788,885
Jun 14, 2025 $ 0.00193
+8.08%
$ 7.98 million $ 1.07 million
Jun 13, 2025 $ 0.00179
-3.59%
$ 7.39 million $ 795,742
Jun 12, 2025 $ 0.00185
+5.39%
$ 7.66 million $ 828,376
Jun 11, 2025 $ 0.00176
-2.35%
$ 7.27 million $ 288,751
Jun 10, 2025 $ 0.00181
+2.22%
$ 7.47 million $ 464,788
Jun 9, 2025 $ 0.00177
+3.07%
$ 7.3 million $ 175,934
Jun 8, 2025 $ 0.00171
-0.68%
$ 7.09 million $ 139,062
Jun 7, 2025 $ 0.00173
-1.88%
$ 7.13 million $ 335,169
Jun 6, 2025 $ 0.00176
+4.34%
$ 7.27 million $ 380,603
Jun 5, 2025 $ 0.00169
-3.60%
$ 6.97 million $ 278,687
Jun 4, 2025 $ 0.00175
-0.10%
$ 7.23 million $ 233,002
Jun 3, 2025 $ 0.00175
+1.40%
$ 7.24 million $ 421,977
Jun 2, 2025 $ 0.00173
+3.67%
$ 7.14 million $ 497,015
Jun 1, 2025 $ 0.00167
+0.41%
$ 6.89 million $ 162,346
May 31, 2025 $ 0.00166
-3.55%
$ 6.86 million $ 286,701
May 30, 2025 $ 0.00172
-5.66%
$ 7.11 million $ 396,452
May 29, 2025 $ 0.00182
-1.23%
$ 7.54 million $ 225,947
May 28, 2025 $ 0.00185
-0.06%
$ 7.63 million $ 327,987
May 27, 2025 $ 0.00185
-2.14%
$ 7.64 million $ 202,901
May 26, 2025 $ 0.00189
+0.27%
$ 7.8 million $ 281,344
May 25, 2025 $ 0.00188
-0.18%
$ 7.78 million $ 600,933
May 24, 2025 $ 0.00189
+1.47%
$ 7.8 million $ 977,593
May 23, 2025 $ 0.00186
-0.66%
$ 7.68 million $ 667,424
May 22, 2025 $ 0.00187
+1.59%
$ 7.74 million $ 173,181
May 21, 2025 $ 0.00184
+0.28%
$ 7.61 million $ 142,220
May 20, 2025 $ 0.00184
+0.80%
$ 7.59 million $ 125,229
May 19, 2025 $ 0.00182
-1.20%
$ 7.53 million $ 385,279
May 18, 2025 $ 0.00184
+0.39%
$ 7.62 million $ 202,671
May 17, 2025 $ 0.00184
-0.31%
$ 7.6 million $ 238,848
May 16, 2025 $ 0.00184
-1.14%
$ 7.62 million $ 212,763
May 15, 2025 $ 0.00186
+0.08%
$ 7.71 million $ 713,160
May 14, 2025 $ 0.00186
-1.37%
$ 7.7 million $ 329,961
May 13, 2025 $ 0.00189
-0.27%
$ 7.81 million $ 291,079