Adappter Token Historical Data

ADP Page 7
Download
Date Close Price change Market cap Trading volume
Apr 14, 3 PM $ 0.00059
-0.93%
$ 2.64 million $ 9,730
Apr 14, 2 PM $ 0.000596
+0.47%
$ 2.66 million $ 34,944
Apr 14, 1 PM $ 0.000593
-0.80%
$ 2.65 million $ 34,761
Apr 14, 12 PM $ 0.000598
+0.17%
$ 2.67 million $ 32,930
Apr 14, 11 AM $ 0.000597
+0.47%
$ 2.67 million $ 31,858
Apr 14, 10 AM $ 0.000594
-0.04%
$ 2.66 million $ 31,455
Apr 14, 9 AM $ 0.000594
+0.20%
$ 2.66 million $ 31,467
Apr 14, 8 AM $ 0.000593
+0.13%
$ 2.65 million $ 31,335
Apr 14, 7 AM $ 0.000592
+0.32%
$ 2.65 million $ 30,270
Apr 14, 6 AM $ 0.00059
-0.51%
$ 2.64 million $ 29,360
Apr 14, 5 AM $ 0.000593
-0.42%
$ 2.65 million $ 25,206
Apr 14, 4 AM $ 0.000596
+0.17%
$ 2.66 million $ 23,704
Apr 14, 3 AM $ 0.000595
+0.25%
$ 2.66 million $ 20,361
Apr 14, 2 AM $ 0.000593
-0.39%
$ 2.65 million $ 19,378
Apr 14, 1 AM $ 0.000596
+0.00%
$ 2.66 million $ 17,687
Apr 14, 12 AM $ 0.000596
-0.05%
$ 2.66 million $ 17,663
Apr 13, 11 PM $ 0.000596
-0.11%
$ 2.67 million $ 17,525
Apr 13, 10 PM $ 0.000596
+0.41%
$ 2.67 million $ 16,725
Apr 13, 9 PM $ 0.000594
+0.46%
$ 2.66 million $ 14,396
Apr 13, 8 PM $ 0.000591
-0.16%
$ 2.64 million $ 13,996
Apr 13, 7 PM $ 0.000592
+0.01%
$ 2.65 million $ 13,853
Apr 13, 6 PM $ 0.000592
-0.02%
$ 2.65 million $ 13,788
Apr 13, 5 PM $ 0.000592
-0.11%
$ 2.65 million $ 13,838
Apr 13, 4 PM $ 0.000593
+0.09%
$ 2.65 million $ 13,872
Apr 13, 3 PM $ 0.000592
+0.25%
$ 2.65 million $ 13,874
Apr 13, 2 PM $ 0.000591
-1.55%
$ 2.64 million $ 112,474
Apr 13, 1 PM $ 0.0006
+2.24%
$ 2.68 million $ 113,110
Apr 13, 12 PM $ 0.000587
+0.55%
$ 2.63 million $ 105,684
Apr 13, 11 AM $ 0.000584
-0.10%
$ 2.61 million $ 104,705
Apr 13, 10 AM $ 0.000584
-0.80%
$ 2.61 million $ 101,908
Apr 13, 9 AM $ 0.000589
-0.29%
$ 2.63 million $ 76,382
Apr 13, 8 AM $ 0.000591
+0.33%
$ 2.64 million $ 76,296
Apr 13, 7 AM $ 0.000589
-1.24%
$ 2.63 million $ 75,552
Apr 13, 6 AM $ 0.000596
-0.16%
$ 2.67 million $ 70,112
Apr 13, 5 AM $ 0.000597
+0.89%
$ 2.67 million $ 68,877
Apr 13, 4 AM $ 0.000598
+0.35%
$ 2.67 million $ 68,537
Apr 13, 3 AM $ 0.000596
-0.23%
$ 2.66 million $ 67,967
Apr 13, 2 AM $ 0.000597
+1.10%
$ 2.67 million $ 67,285
Apr 13, 1 AM $ 0.000591
-0.21%
$ 2.64 million $ 65,822
Apr 13, 12 AM $ 0.000592
-0.75%
$ 2.65 million $ 63,733
Apr 12, 11 PM $ 0.000596
+0.69%
$ 2.67 million $ 62,382
Apr 12, 10 PM $ 0.000592
-0.05%
$ 2.65 million $ 50,327
Apr 12, 9 PM $ 0.000592
+1.21%
$ 2.65 million $ 38,812
Apr 12, 8 PM $ 0.000585
-0.47%
$ 2.62 million $ 37,842
Apr 12, 7 PM $ 0.000588
+0.01%
$ 2.63 million $ 37,942
Apr 12, 6 PM $ 0.000588
-0.01%
$ 2.63 million $ 37,074
Apr 12, 5 PM $ 0.000588
-0.12%
$ 2.63 million $ 36,664
Apr 12, 4 PM $ 0.000589
-1.54%
$ 2.63 million $ 29,022
Apr 12, 3 PM $ 0.000598
-1.70%
$ 2.68 million $ 25,277
Apr 12, 2 PM $ 0.000608
+0.74%
$ 2.72 million $ 161,313