Adappter Token Historical Data

ADP Page 76
Download
Date Close Price change Market cap Trading volume
Nov 25, 12 AM $ 0.000894
+1.28%
$ 4 million $ 312,865
Nov 24, 11 PM $ 0.000883
-0.15%
$ 3.95 million $ 312,127
Nov 24, 10 PM $ 0.000884
+0.21%
$ 3.95 million $ 309,660
Nov 24, 9 PM $ 0.000882
+0.81%
$ 3.95 million $ 300,790
Nov 24, 8 PM $ 0.000875
-0.78%
$ 3.92 million $ 299,951
Nov 24, 7 PM $ 0.000882
-0.60%
$ 3.95 million $ 296,424
Nov 24, 6 PM $ 0.000887
-0.75%
$ 3.97 million $ 295,095
Nov 24, 5 PM $ 0.000894
-1.13%
$ 4 million $ 294,046
Nov 24, 4 PM $ 0.000904
-0.41%
$ 4.05 million $ 280,760
Nov 24, 3 PM $ 0.000921
+5.68%
$ 4.12 million $ 239,961
Nov 24, 2 PM $ 0.000871
+0.90%
$ 3.89 million $ 13,940
Nov 24, 1 PM $ 0.000863
+0.83%
$ 3.86 million $ 14,636
Nov 24, 12 PM $ 0.000856
-0.70%
$ 3.83 million $ 15,403
Nov 24, 11 AM $ 0.000869
-0.25%
$ 3.89 million $ 14,460
Nov 24, 10 AM $ 0.000872
+1.07%
$ 3.9 million $ 18,945
Nov 24, 9 AM $ 0.000863
-0.40%
$ 3.86 million $ 25,252
Nov 24, 8 AM $ 0.000866
-0.71%
$ 3.88 million $ 25,013
Nov 24, 7 AM $ 0.000872
-0.24%
$ 3.9 million $ 21,503
Nov 24, 6 AM $ 0.000875
-1.03%
$ 3.91 million $ 21,738
Nov 24, 5 AM $ 0.000884
-0.03%
$ 3.95 million $ 21,334
Nov 24, 4 AM $ 0.000884
+1.04%
$ 3.95 million $ 21,623
Nov 24, 3 AM $ 0.000875
-0.51%
$ 3.91 million $ 22,955
Nov 24, 2 AM $ 0.000879
-1.32%
$ 3.93 million $ 23,461
Nov 24, 1 AM $ 0.000891
+0.00%
$ 3.98 million $ 947
Nov 24, 12 AM $ 0.000885
+0.00%
$ 3.96 million $ 846
Nov 23, 11 PM $ 0.000885
-2.39%
$ 3.96 million $ 867
Nov 23, 10 PM $ 0.000907
+0.63%
$ 4.06 million $ 837
Nov 23, 9 PM $ 0.000911
+0.00%
$ 4.08 million $ 29,021
Nov 23, 4 PM $ 0.00089
+0.00%
$ 3.98 million $ 29,076
Nov 23, 3 PM $ 0.00089
+0.62%
$ 3.98 million $ 28,554
Nov 23, 2 PM $ 0.000885
+0.93%
$ 3.96 million $ 44,647
Nov 23, 1 PM $ 0.000877
+0.00%
$ 3.92 million $ 47,125
Nov 23, 12 PM $ 0.000877
+0.75%
$ 3.92 million $ 48,047
Nov 23, 11 AM $ 0.000871
+1.01%
$ 3.89 million $ 51,373
Nov 23, 10 AM $ 0.000862
-2.63%
$ 3.85 million $ 47,997
Nov 23, 9 AM $ 0.000885
-0.24%
$ 3.96 million $ 41,204
Nov 23, 8 AM $ 0.000887
-0.46%
$ 3.97 million $ 41,929
Nov 23, 7 AM $ 0.000891
-0.23%
$ 3.99 million $ 43,171
Nov 23, 6 AM $ 0.000895
+0.00%
$ 4.01 million $ 41,429
Nov 23, 5 AM $ 0.000895
+0.61%
$ 4.01 million $ 43,824
Nov 23, 4 AM $ 0.00089
+0.08%
$ 3.98 million $ 49,943
Nov 23, 3 AM $ 0.000889
-0.83%
$ 3.98 million $ 50,218
Nov 23, 2 AM $ 0.000898
+1.43%
$ 4.02 million $ 51,233
Nov 23, 1 AM $ 0.000885
+0.96%
$ 3.96 million $ 49,785
Nov 23, 12 AM $ 0.00089
+0.04%
$ 3.98 million $ 48,032
Nov 22, 11 PM $ 0.000884
+0.69%
$ 3.95 million $ 57,448
Nov 22, 10 PM $ 0.000877
-0.08%
$ 3.93 million $ 61,448
Nov 22, 9 PM $ 0.000878
-0.54%
$ 3.93 million $ 70,014
Nov 22, 8 PM $ 0.000883
+0.62%
$ 3.95 million $ 70,532
Nov 22, 7 PM $ 0.000878
+0.00%
$ 3.93 million $ 74,011