Adappter Token Historical Data

ADP Page 72
Download
Date Close Price change Market cap Trading volume
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
Dec 3, 2 AM $ 0.000881
+0.63%
$ 3.94 million $ 21,385
Dec 3, 1 AM $ 0.000875
-0.09%
$ 3.92 million $ 24,579
Dec 3, 12 AM $ 0.000876
-0.12%
$ 3.92 million $ 24,930
Dec 2, 11 PM $ 0.000879
-0.08%
$ 3.93 million $ 26,649
Dec 2, 10 PM $ 0.00088
+0.15%
$ 3.94 million $ 24,683
Dec 2, 9 PM $ 0.000879
+0.10%
$ 3.93 million $ 24,316
Dec 2, 8 PM $ 0.000878
-0.64%
$ 3.93 million $ 21,125
Dec 2, 7 PM $ 0.000883
+0.05%
$ 3.95 million $ 20,220
Dec 2, 6 PM $ 0.000883
-0.04%
$ 3.95 million $ 19,923
Dec 2, 5 PM $ 0.000883
+0.00%
$ 3.95 million $ 19,938
Dec 2, 4 PM $ 0.000883
+0.98%
$ 3.95 million $ 19,946
Dec 2, 3 PM $ 0.000878
+0.03%
$ 3.93 million $ 20,372
Dec 2, 2 PM $ 0.000878
+1.12%
$ 3.93 million $ 13,232
Dec 2, 1 PM $ 0.000877
+0.02%
$ 3.92 million $ 23,279
Dec 2, 12 PM $ 0.00087
-0.86%
$ 3.89 million $ 23,253
Dec 2, 11 AM $ 0.000877
+0.86%
$ 3.92 million $ 24,612
Dec 2, 10 AM $ 0.00087
-0.11%
$ 3.89 million $ 25,510
Dec 2, 9 AM $ 0.000871
+0.56%
$ 3.9 million $ 28,123
Dec 2, 8 AM $ 0.000866
-0.65%
$ 3.87 million $ 28,386
Dec 2, 7 AM $ 0.000872
-0.85%
$ 3.9 million $ 30,221
Dec 2, 6 AM $ 0.000879
+1.17%
$ 3.93 million $ 29,706
Dec 2, 5 AM $ 0.000869
-1.15%
$ 3.89 million $ 29,425
Dec 2, 4 AM $ 0.000875
+0.49%
$ 3.91 million $ 30,159
Dec 2, 3 AM $ 0.000871
+0.12%
$ 3.9 million $ 31,787
Dec 2, 2 AM $ 0.00087
-0.66%
$ 3.89 million $ 41,674
Dec 2, 1 AM $ 0.000876
+0.15%
$ 3.92 million $ 43,054
Dec 2, 12 AM $ 0.000874
+0.49%
$ 3.91 million $ 42,878
Dec 1, 11 PM $ 0.00087
+0.31%
$ 3.89 million $ 45,888
Dec 1, 10 PM $ 0.000867
+0.47%
$ 3.88 million $ 52,911
Dec 1, 9 PM $ 0.000863
+0.00%
$ 3.86 million $ 53,188
Dec 1, 8 PM $ 0.000863
-0.57%
$ 3.86 million $ 55,213
Dec 1, 7 PM $ 0.000868
-0.03%
$ 3.88 million $ 58,308
Dec 1, 6 PM $ 0.000868
+0.24%
$ 3.88 million $ 58,488
Dec 1, 5 PM $ 0.000866
+0.66%
$ 3.87 million $ 58,919
Dec 1, 4 PM $ 0.00086
-1.18%
$ 3.85 million $ 59,192
Dec 1, 3 PM $ 0.000871
+0.44%
$ 3.89 million $ 57,946
Dec 1, 2 PM $ 0.000867
+1.56%
$ 3.88 million $ 61,847
Dec 1, 1 PM $ 0.000856
+0.15%
$ 3.83 million $ 53,443
Dec 1, 12 PM $ 0.000852
-0.06%
$ 3.81 million $ 55,203
Dec 1, 11 AM $ 0.000853
-0.33%
$ 3.81 million $ 55,592
Dec 1, 10 AM $ 0.000856
+0.66%
$ 3.83 million $ 54,300
Dec 1, 9 AM $ 0.00085
-0.89%
$ 3.8 million $ 52,008
Dec 1, 8 AM $ 0.000858
+0.94%
$ 3.84 million $ 52,913
Dec 1, 7 AM $ 0.00085
+0.19%
$ 3.8 million $ 50,640
Dec 1, 6 AM $ 0.00085
+0.10%
$ 3.8 million $ 50,958
Dec 1, 5 AM $ 0.000849
+0.31%
$ 3.8 million $ 50,347
Dec 1, 4 AM $ 0.000846
-0.94%
$ 3.79 million $ 57,442
Dec 1, 3 AM $ 0.000855
-1.33%
$ 3.83 million $ 56,651