Adappter Token Historical Data

ADP Page 71
Download
Date Close Price change Market cap Trading volume
Dec 5, 4 AM $ 0.000888
+0.13%
$ 3.97 million $ 13,216
Dec 5, 3 AM $ 0.000887
+0.24%
$ 3.97 million $ 13,233
Dec 5, 2 AM $ 0.000885
-0.41%
$ 3.96 million $ 13,172
Dec 5, 1 AM $ 0.000889
+0.71%
$ 3.98 million $ 14,378
Dec 5, 12 AM $ 0.000883
-0.71%
$ 3.95 million $ 14,347
Dec 4, 11 PM $ 0.000889
-0.15%
$ 3.98 million $ 13,953
Dec 4, 10 PM $ 0.00089
-0.07%
$ 3.98 million $ 11,634
Dec 4, 9 PM $ 0.000891
-0.01%
$ 3.99 million $ 12,176
Dec 4, 8 PM $ 0.000895
-0.04%
$ 4 million $ 12,069
Dec 4, 7 PM $ 0.000896
-0.03%
$ 4.01 million $ 12,066
Dec 4, 6 PM $ 0.000896
+0.01%
$ 4.01 million $ 12,245
Dec 4, 5 PM $ 0.000896
+0.45%
$ 4.01 million $ 12,264
Dec 4, 4 PM $ 0.000892
-0.34%
$ 3.99 million $ 12,052
Dec 4, 3 PM $ 0.000895
-0.10%
$ 4 million $ 13,687
Dec 4, 2 PM $ 0.00089
-0.24%
$ 3.98 million $ 15,669
Dec 4, 1 PM $ 0.000892
+0.40%
$ 3.99 million $ 16,333
Dec 4, 12 PM $ 0.000888
+0.01%
$ 3.97 million $ 16,617
Dec 4, 11 AM $ 0.000888
-0.30%
$ 3.97 million $ 17,633
Dec 4, 10 AM $ 0.000892
+0.70%
$ 3.99 million $ 17,890
Dec 4, 9 AM $ 0.000886
+0.20%
$ 3.96 million $ 16,826
Dec 4, 8 AM $ 0.000885
-0.11%
$ 3.96 million $ 16,361
Dec 4, 7 AM $ 0.000885
+0.16%
$ 3.96 million $ 14,426
Dec 4, 6 AM $ 0.000883
-0.25%
$ 3.95 million $ 13,229
Dec 4, 5 AM $ 0.000886
+0.04%
$ 3.96 million $ 12,951
Dec 4, 4 AM $ 0.000883
-0.08%
$ 3.95 million $ 13,433
Dec 4, 3 AM $ 0.000884
-0.13%
$ 3.95 million $ 13,222
Dec 4, 2 AM $ 0.000885
-0.70%
$ 3.96 million $ 13,563
Dec 4, 1 AM $ 0.000891
-0.20%
$ 3.99 million $ 12,425
Dec 4, 12 AM $ 0.000893
-0.08%
$ 4 million $ 12,501
Dec 3, 11 PM $ 0.000894
+0.00%
$ 4 million $ 12,990
Dec 3, 10 PM $ 0.000894
+1.01%
$ 4 million $ 15,221
Dec 3, 9 PM $ 0.000885
-0.05%
$ 3.96 million $ 14,033
Dec 3, 8 PM $ 0.000885
-0.01%
$ 3.96 million $ 17,353
Dec 3, 7 PM $ 0.000885
-0.14%
$ 3.96 million $ 18,358
Dec 3, 6 PM $ 0.000887
+0.03%
$ 3.97 million $ 18,465
Dec 3, 5 PM $ 0.000887
-0.01%
$ 3.97 million $ 18,439
Dec 3, 4 PM $ 0.000887
+0.43%
$ 3.97 million $ 18,442
Dec 3, 3 PM $ 0.000883
+0.23%
$ 3.95 million $ 17,639
Dec 3, 2 PM $ 0.000881
-0.65%
$ 3.94 million $ 23,587
Dec 3, 1 PM $ 0.000887
+0.11%
$ 3.97 million $ 22,299
Dec 3, 12 PM $ 0.000886
+0.17%
$ 3.96 million $ 22,054
Dec 3, 11 AM $ 0.000885
+0.59%
$ 3.96 million $ 21,087
Dec 3, 10 AM $ 0.00088
+0.08%
$ 3.93 million $ 20,333
Dec 3, 9 AM $ 0.000879
-0.46%
$ 3.93 million $ 20,519
Dec 3, 8 AM $ 0.000883
+0.55%
$ 3.95 million $ 19,807
Dec 3, 7 AM $ 0.000878
-0.02%
$ 3.93 million $ 19,985
Dec 3, 6 AM $ 0.000878
-0.06%
$ 3.93 million $ 20,733
Dec 3, 5 AM $ 0.000879
-0.25%
$ 3.93 million $ 21,519
Dec 3, 4 AM $ 0.000881
-0.25%
$ 3.94 million $ 21,016
Dec 3, 3 AM $ 0.000883
+0.28%
$ 3.95 million $ 21,717