Adappter Token Historical Data

ADP Page 7
Download
Date Close Price change Market cap Trading volume
Jun 4, 3 PM $ 0.000505
+2.08%
$ 2.26 million $ 577
Jun 4, 2 PM $ 0.000495
+0.44%
$ 2.21 million $ 34,318
Jun 4, 1 PM $ 0.000493
+0.17%
$ 2.2 million $ 32,099
Jun 4, 12 PM $ 0.000492
-0.04%
$ 2.2 million $ 31,678
Jun 4, 11 AM $ 0.000492
+0.62%
$ 2.2 million $ 31,692
Jun 4, 10 AM $ 0.000489
-0.56%
$ 2.19 million $ 31,443
Jun 4, 9 AM $ 0.000492
+0.16%
$ 2.2 million $ 30,060
Jun 4, 8 AM $ 0.000491
-0.12%
$ 2.2 million $ 29,337
Jun 4, 7 AM $ 0.000492
-0.29%
$ 2.2 million $ 25,059
Jun 4, 6 AM $ 0.000493
-0.01%
$ 2.21 million $ 24,899
Jun 4, 5 AM $ 0.000493
-0.83%
$ 2.21 million $ 24,898
Jun 4, 4 AM $ 0.000497
+0.16%
$ 2.22 million $ 24,994
Jun 4, 3 AM $ 0.000496
+0.14%
$ 2.22 million $ 24,844
Jun 4, 2 AM $ 0.000496
-1.69%
$ 2.22 million $ 23,093
Jun 4, 1 AM $ 0.000504
-1.82%
$ 2.26 million $ 20,332
Jun 4, 12 AM $ 0.000514
-0.31%
$ 2.3 million $ 17,128
Jun 3, 11 PM $ 0.000515
-2.19%
$ 2.3 million $ 14,999
Jun 3, 10 PM $ 0.000526
+0.27%
$ 2.35 million $ 12,504
Jun 3, 9 PM $ 0.000525
+0.89%
$ 2.35 million $ 12,465
Jun 3, 8 PM $ 0.00052
-0.15%
$ 2.33 million $ 12,356
Jun 3, 7 PM $ 0.000521
+0.16%
$ 2.33 million $ 12,198
Jun 3, 6 PM $ 0.000521
-0.83%
$ 2.33 million $ 12,221
Jun 3, 5 PM $ 0.000525
-0.69%
$ 2.35 million $ 1,210
Jun 3, 4 PM $ 0.000529
-0.59%
$ 2.36 million $ 1,098
Jun 3, 3 PM $ 0.000532
+1.16%
$ 2.38 million $ 731
Jun 3, 2 PM $ 0.000526
+0.03%
$ 2.35 million $ 28,311
Jun 3, 1 PM $ 0.000525
+0.20%
$ 2.35 million $ 28,264
Jun 3, 12 PM $ 0.000524
-0.21%
$ 2.35 million $ 27,864
Jun 3, 11 AM $ 0.000525
+0.19%
$ 2.35 million $ 27,598
Jun 3, 10 AM $ 0.000524
+0.34%
$ 2.35 million $ 27,594
Jun 3, 9 AM $ 0.000523
-1.43%
$ 2.34 million $ 27,458
Jun 3, 8 AM $ 0.00053
+0.16%
$ 2.37 million $ 19,321
Jun 3, 7 AM $ 0.000529
+0.83%
$ 2.37 million $ 19,062
Jun 3, 6 AM $ 0.000525
-0.54%
$ 2.35 million $ 18,564
Jun 3, 5 AM $ 0.000528
-0.11%
$ 2.36 million $ 18,674
Jun 3, 4 AM $ 0.000528
-0.87%
$ 2.36 million $ 17,447
Jun 3, 3 AM $ 0.000533
-0.18%
$ 2.38 million $ 15,601
Jun 3, 2 AM $ 0.000534
-0.05%
$ 2.39 million $ 14,780
Jun 3, 1 AM $ 0.000534
-0.83%
$ 2.39 million $ 14,384
Jun 3, 12 AM $ 0.000539
+0.69%
$ 2.41 million $ 11,270
Jun 2, 11 PM $ 0.000535
-0.25%
$ 2.39 million $ 11,138
Jun 2, 10 PM $ 0.000536
+0.07%
$ 2.4 million $ 10,647
Jun 2, 9 PM $ 0.000536
+0.47%
$ 2.4 million $ 10,640
Jun 2, 8 PM $ 0.000534
-0.54%
$ 2.39 million $ 10,560
Jun 2, 7 PM $ 0.000537
-0.11%
$ 2.4 million $ 9,972
Jun 2, 6 PM $ 0.000537
-1.76%
$ 2.4 million $ 7,634
Jun 2, 5 PM $ 0.000547
-0.01%
$ 2.45 million $ 3,060
Jun 2, 4 PM $ 0.000547
+0.54%
$ 2.45 million $ 3,053
Jun 2, 3 PM $ 0.000544
-1.27%
$ 2.43 million $ 2,997
Jun 2, 2 PM $ 0.000551
-0.29%
$ 2.46 million $ 11,118