Adappter Token Historical Data

ADP Page 75
Download
Date Close Price change Market cap Trading volume
Nov 27, 1 AM $ 0.000873
-0.24%
$ 3.91 million $ 39,176
Nov 27, 12 AM $ 0.000875
+0.54%
$ 3.91 million $ 38,702
Nov 26, 11 PM $ 0.00087
-0.38%
$ 3.89 million $ 38,879
Nov 26, 10 PM $ 0.000864
+0.14%
$ 3.87 million $ 34,486
Nov 26, 9 PM $ 0.000863
-0.85%
$ 3.86 million $ 31,810
Nov 26, 8 PM $ 0.00087
-0.01%
$ 3.89 million $ 31,885
Nov 26, 7 PM $ 0.00087
+0.01%
$ 3.89 million $ 32,023
Nov 26, 6 PM $ 0.00087
+0.02%
$ 3.89 million $ 33,386
Nov 26, 5 PM $ 0.00087
+0.21%
$ 3.89 million $ 33,733
Nov 26, 4 PM $ 0.000868
+0.84%
$ 3.88 million $ 33,059
Nov 26, 3 PM $ 0.000861
-0.61%
$ 3.85 million $ 32,751
Nov 26, 2 PM $ 0.000868
+0.89%
$ 3.88 million $ 36,929
Nov 26, 1 PM $ 0.000855
-0.68%
$ 3.83 million $ 38,213
Nov 26, 12 PM $ 0.000861
+1.10%
$ 3.85 million $ 39,982
Nov 26, 11 AM $ 0.000851
-0.85%
$ 3.8 million $ 65,281
Nov 26, 10 AM $ 0.000858
+0.71%
$ 3.84 million $ 66,852
Nov 26, 9 AM $ 0.000852
+0.12%
$ 3.81 million $ 66,382
Nov 26, 8 AM $ 0.000851
-1.12%
$ 3.81 million $ 66,295
Nov 26, 7 AM $ 0.00086
+0.13%
$ 3.85 million $ 64,301
Nov 26, 6 AM $ 0.000859
-0.81%
$ 3.84 million $ 64,890
Nov 26, 5 AM $ 0.000864
-0.45%
$ 3.87 million $ 61,698
Nov 26, 4 AM $ 0.000868
-0.30%
$ 3.88 million $ 60,802
Nov 26, 3 AM $ 0.000867
-0.46%
$ 3.88 million $ 61,743
Nov 26, 2 AM $ 0.000871
+0.06%
$ 3.9 million $ 61,638
Nov 26, 1 AM $ 0.00087
+0.12%
$ 3.89 million $ 57,268
Nov 26, 12 AM $ 0.000869
+0.66%
$ 3.89 million $ 56,543
Nov 25, 11 PM $ 0.000864
+0.10%
$ 3.86 million $ 57,092
Nov 25, 10 PM $ 0.000863
+0.43%
$ 3.86 million $ 59,352
Nov 25, 9 PM $ 0.000859
+0.95%
$ 3.84 million $ 65,908
Nov 25, 8 PM $ 0.000859
+0.53%
$ 3.84 million $ 66,803
Nov 25, 7 PM $ 0.000855
+0.36%
$ 3.82 million $ 70,278
Nov 25, 6 PM $ 0.000852
-0.32%
$ 3.81 million $ 70,329
Nov 25, 5 PM $ 0.000854
-0.15%
$ 3.82 million $ 70,820
Nov 25, 4 PM $ 0.000856
-0.85%
$ 3.83 million $ 81,658
Nov 25, 3 PM $ 0.000863
-0.53%
$ 3.86 million $ 130,686
Nov 25, 2 PM $ 0.000867
+0.35%
$ 3.88 million $ 342,668
Nov 25, 1 PM $ 0.000864
+0.07%
$ 3.87 million $ 341,071
Nov 25, 12 PM $ 0.000863
-2.23%
$ 3.86 million $ 339,533
Nov 25, 11 AM $ 0.000883
-1.37%
$ 3.95 million $ 314,009
Nov 25, 10 AM $ 0.000895
+0.78%
$ 4 million $ 312,719
Nov 25, 9 AM $ 0.000888
-0.09%
$ 3.97 million $ 313,137
Nov 25, 8 AM $ 0.000889
-0.01%
$ 3.98 million $ 313,025
Nov 25, 7 AM $ 0.000889
+0.35%
$ 3.98 million $ 316,387
Nov 25, 6 AM $ 0.000886
-0.03%
$ 3.96 million $ 316,998
Nov 25, 5 AM $ 0.000886
+0.20%
$ 3.96 million $ 317,617
Nov 25, 4 AM $ 0.000885
-0.81%
$ 3.96 million $ 316,893
Nov 25, 3 AM $ 0.000892
-0.34%
$ 3.99 million $ 312,990
Nov 25, 2 AM $ 0.000895
-0.05%
$ 4 million $ 313,202
Nov 25, 1 AM $ 0.000895
+1.21%
$ 4.01 million $ 313,466
Nov 25, 12 AM $ 0.000894
+1.28%
$ 4 million $ 312,865