Adappter Token Historical Data

ADP Page 73
Download
Date Close Price change Market cap Trading volume
Dec 1, 3 AM $ 0.000855
-1.33%
$ 3.83 million $ 56,651
Dec 1, 2 AM $ 0.000867
-0.35%
$ 3.88 million $ 47,035
Dec 1, 1 AM $ 0.00087
-0.09%
$ 3.89 million $ 42,242
Dec 1, 12 AM $ 0.000871
-1.34%
$ 3.89 million $ 42,003
Nov 30, 11 PM $ 0.000874
-2.14%
$ 3.91 million $ 37,995
Nov 30, 10 PM $ 0.000893
+0.00%
$ 4 million $ 30,449
Nov 30, 9 PM $ 0.000894
-1.13%
$ 4 million $ 30,139
Nov 30, 8 PM $ 0.000899
-0.45%
$ 4.02 million $ 28,078
Nov 30, 7 PM $ 0.000904
+0.00%
$ 4.04 million $ 25,278
Nov 30, 6 PM $ 0.000906
+0.08%
$ 4.05 million $ 25,504
Nov 30, 5 PM $ 0.000903
-0.30%
$ 4.04 million $ 25,117
Nov 30, 4 PM $ 0.000906
+0.00%
$ 4.05 million $ 27,936
Nov 30, 3 PM $ 0.000903
-0.97%
$ 4.04 million $ 29,353
Nov 30, 2 PM $ 0.000912
+0.83%
$ 4.08 million $ 36,324
Nov 30, 1 PM $ 0.000904
-0.38%
$ 4.04 million $ 37,327
Nov 30, 12 PM $ 0.000904
-0.15%
$ 4.04 million $ 35,554
Nov 30, 11 AM $ 0.000913
+0.00%
$ 4.08 million $ 36,008
Nov 30, 10 AM $ 0.000913
+0.30%
$ 4.08 million $ 35,057
Nov 30, 9 AM $ 0.00091
-0.67%
$ 4.07 million $ 35,895
Nov 30, 8 AM $ 0.000916
+0.75%
$ 4.1 million $ 35,096
Nov 30, 7 AM $ 0.000909
-0.60%
$ 4.07 million $ 38,375
Nov 30, 6 AM $ 0.000914
-0.59%
$ 4.09 million $ 38,449
Nov 30, 5 AM $ 0.00092
+1.96%
$ 4.11 million $ 38,214
Nov 30, 4 AM $ 0.000899
+1.30%
$ 4.02 million $ 30,441
Nov 30, 3 AM $ 0.000888
-0.53%
$ 3.97 million $ 33,252
Nov 30, 2 AM $ 0.000893
+0.77%
$ 3.99 million $ 36,390
Nov 30, 1 AM $ 0.000886
+0.00%
$ 3.96 million $ 37,755
Nov 30, 12 AM $ 0.000886
-0.15%
$ 3.96 million $ 39,321
Nov 29, 11 PM $ 0.000887
+0.15%
$ 3.97 million $ 42,846
Nov 29, 10 PM $ 0.000886
+0.00%
$ 3.96 million $ 50,052
Nov 29, 9 PM $ 0.000886
-0.38%
$ 3.96 million $ 63,012
Nov 29, 8 PM $ 0.000889
+1.01%
$ 3.98 million $ 64,767
Nov 29, 7 PM $ 0.00088
-1.00%
$ 3.94 million $ 72,163
Nov 29, 6 PM $ 0.000889
+0.77%
$ 3.98 million $ 73,635
Nov 29, 5 PM $ 0.000882
-0.99%
$ 3.95 million $ 74,842
Nov 29, 4 PM $ 0.000891
+0.62%
$ 3.99 million $ 72,733
Nov 29, 3 PM $ 0.000886
-3.35%
$ 3.96 million $ 79,729
Nov 29, 2 PM $ 0.000915
+1.51%
$ 4.09 million $ 309,904
Nov 29, 1 PM $ 0.000901
+1.15%
$ 4.03 million $ 310,953
Nov 29, 12 PM $ 0.000891
-0.91%
$ 3.99 million $ 313,647
Nov 29, 11 AM $ 0.000899
+0.23%
$ 4.02 million $ 313,600
Nov 29, 10 AM $ 0.000897
+1.07%
$ 4.01 million $ 322,453
Nov 29, 9 AM $ 0.000888
-0.15%
$ 3.97 million $ 324,460
Nov 29, 8 AM $ 0.000889
+0.00%
$ 3.98 million $ 324,302
Nov 29, 7 AM $ 0.000889
-0.46%
$ 3.98 million $ 321,339
Nov 29, 6 AM $ 0.000893
+0.00%
$ 4 million $ 321,471
Nov 29, 5 AM $ 0.000893
+0.00%
$ 4 million $ 321,864
Nov 29, 4 AM $ 0.000893
+1.16%
$ 3.99 million $ 322,291
Nov 29, 3 AM $ 0.000882
-0.46%
$ 3.95 million $ 319,338
Nov 29, 2 AM $ 0.00088
-0.54%
$ 3.94 million $ 318,131