Adappter Token Historical Data

ADP Page 70
Download
Date Close Price change Market cap Trading volume
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
Dec 7, 3 AM $ 0.000841
-0.56%
$ 3.76 million $ 14,080
Dec 7, 2 AM $ 0.000841
+0.16%
$ 3.76 million $ 13,912
Dec 7, 1 AM $ 0.000839
-2.29%
$ 3.75 million $ 16,315
Dec 7, 12 AM $ 0.000859
-1.48%
$ 3.84 million $ 8,360
Dec 6, 11 PM $ 0.000872
-0.08%
$ 3.9 million $ 6,336
Dec 6, 10 PM $ 0.000873
-0.08%
$ 3.9 million $ 5,809
Dec 6, 9 PM $ 0.000873
+0.00%
$ 3.91 million $ 5,238
Dec 6, 8 PM $ 0.000873
-0.23%
$ 3.91 million $ 5,238
Dec 6, 7 PM $ 0.000875
+0.00%
$ 3.92 million $ 5,311
Dec 6, 6 PM $ 0.000875
+0.00%
$ 3.92 million $ 5,311
Dec 6, 5 PM $ 0.000875
+0.00%
$ 3.92 million $ 5,234
Dec 6, 4 PM $ 0.000875
+0.39%
$ 3.92 million $ 5,227
Dec 6, 3 PM $ 0.000872
+0.00%
$ 3.9 million $ 6,957
Dec 6, 2 PM $ 0.00087
+0.00%
$ 3.89 million $ 8,224
Dec 6, 1 PM $ 0.00087
+0.08%
$ 3.89 million $ 8,403
Dec 6, 12 PM $ 0.000869
-0.62%
$ 3.89 million $ 9,158
Dec 6, 11 AM $ 0.000875
+0.00%
$ 3.91 million $ 9,303
Dec 6, 10 AM $ 0.000874
+0.00%
$ 3.91 million $ 10,418
Dec 6, 9 AM $ 0.000874
+0.55%
$ 3.91 million $ 10,787
Dec 6, 8 AM $ 0.000869
-0.16%
$ 3.89 million $ 11,284
Dec 6, 7 AM $ 0.000871
+0.00%
$ 3.89 million $ 11,334
Dec 6, 6 AM $ 0.000871
+0.31%
$ 3.89 million $ 11,549
Dec 6, 5 AM $ 0.000868
+0.00%
$ 3.88 million $ 13,757
Dec 6, 4 AM $ 0.000868
+0.00%
$ 3.88 million $ 19,752
Dec 6, 3 AM $ 0.000868
+0.24%
$ 3.88 million $ 19,975
Dec 6, 2 AM $ 0.000866
+0.08%
$ 3.87 million $ 17,190
Dec 6, 1 AM $ 0.000865
+0.00%
$ 3.87 million $ 17,434
Dec 6, 12 AM $ 0.000865
-0.55%
$ 3.87 million $ 17,194
Dec 5, 11 PM $ 0.00087
+0.31%
$ 3.89 million $ 17,079
Dec 5, 10 PM $ 0.000867
-0.01%
$ 3.88 million $ 19,353
Dec 5, 9 PM $ 0.000867
+0.00%
$ 3.88 million $ 20,462
Dec 5, 8 PM $ 0.000867
-0.01%
$ 3.88 million $ 20,571
Dec 5, 7 PM $ 0.000867
-0.02%
$ 3.88 million $ 20,493
Dec 5, 6 PM $ 0.000867
+0.14%
$ 3.88 million $ 20,498
Dec 5, 5 PM $ 0.000866
+0.02%
$ 3.87 million $ 20,490
Dec 5, 4 PM $ 0.000864
-1.53%
$ 3.86 million $ 20,697
Dec 5, 3 PM $ 0.000877
+1.16%
$ 3.92 million $ 19,063
Dec 5, 2 PM $ 0.000867
+0.03%
$ 3.88 million $ 18,092
Dec 5, 1 PM $ 0.000867
+0.31%
$ 3.88 million $ 18,658
Dec 5, 12 PM $ 0.000864
+0.09%
$ 3.87 million $ 17,967
Dec 5, 11 AM $ 0.000864
-0.51%
$ 3.86 million $ 17,816
Dec 5, 10 AM $ 0.000868
+0.00%
$ 3.88 million $ 17,396
Dec 5, 9 AM $ 0.000869
-0.67%
$ 3.89 million $ 18,071
Dec 5, 8 AM $ 0.000875
-0.11%
$ 3.91 million $ 19,059
Dec 5, 7 AM $ 0.000876
+0.80%
$ 3.92 million $ 20,144
Dec 5, 6 AM $ 0.000869
-0.86%
$ 3.89 million $ 21,172
Dec 5, 5 AM $ 0.000889
+0.09%
$ 3.98 million $ 19,248
Dec 5, 4 AM $ 0.000888
+0.13%
$ 3.97 million $ 13,216