Adappter Token Historical Data

ADP Page 77
Download
Date Close Price change Market cap Trading volume
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
Nov 22, 6 PM $ 0.000878
-0.01%
$ 3.93 million $ 79,277
Nov 22, 5 PM $ 0.000878
-0.08%
$ 3.93 million $ 80,382
Nov 22, 4 PM $ 0.000878
-0.70%
$ 3.93 million $ 86,362
Nov 22, 3 PM $ 0.000884
+0.62%
$ 3.96 million $ 85,604
Nov 22, 2 PM $ 0.000879
+0.70%
$ 3.93 million $ 151,142
Nov 22, 1 PM $ 0.000873
+0.00%
$ 3.9 million $ 153,333
Nov 22, 12 PM $ 0.000873
-0.46%
$ 3.9 million $ 153,258
Nov 22, 11 AM $ 0.00088
+0.46%
$ 3.94 million $ 153,230
Nov 22, 10 AM $ 0.000876
+0.00%
$ 3.92 million $ 152,175
Nov 22, 9 AM $ 0.000876
+0.78%
$ 3.92 million $ 160,073
Nov 22, 8 AM $ 0.00086
-0.78%
$ 3.85 million $ 178,107
Nov 22, 7 AM $ 0.000867
+0.00%
$ 3.88 million $ 191,880
Nov 22, 6 AM $ 0.000867
+0.55%
$ 3.88 million $ 197,207
Nov 22, 5 AM $ 0.000844
-0.32%
$ 3.77 million $ 197,160
Nov 22, 4 AM $ 0.000846
+0.73%
$ 3.79 million $ 201,268
Nov 22, 3 AM $ 0.00084
+0.25%
$ 3.76 million $ 201,531
Nov 22, 2 AM $ 0.000838
-0.88%
$ 3.75 million $ 206,530
Nov 22, 1 AM $ 0.000846
+0.08%
$ 3.78 million $ 214,222
Nov 22, 12 AM $ 0.000846
-1.82%
$ 3.78 million $ 218,964
Nov 21, 11 PM $ 0.000861
-1.01%
$ 3.85 million $ 220,527
Nov 21, 10 PM $ 0.00087
+1.06%
$ 3.9 million $ 225,918
Nov 21, 9 PM $ 0.000861
-0.64%
$ 3.85 million $ 218,297
Nov 21, 8 PM $ 0.000867
-0.08%
$ 3.88 million $ 220,175
Nov 21, 7 PM $ 0.000867
+1.90%
$ 3.88 million $ 222,290
Nov 21, 6 PM $ 0.000851
-0.60%
$ 3.81 million $ 225,188
Nov 21, 5 PM $ 0.000856
+3.05%
$ 3.83 million $ 224,606
Nov 21, 4 PM $ 0.000831
+0.40%
$ 3.72 million $ 228,243
Nov 21, 3 PM $ 0.000828
-2.65%
$ 3.7 million $ 250,736
Nov 21, 2 PM $ 0.000854
+1.99%
$ 3.82 million $ 906,731
Nov 21, 1 PM $ 0.000836
+0.71%
$ 3.74 million $ 903,430
Nov 21, 12 PM $ 0.00083
+0.99%
$ 3.71 million $ 902,265
Nov 21, 11 AM $ 0.000822
+0.98%
$ 3.67 million $ 899,399
Nov 21, 10 AM $ 0.000811
+2.80%
$ 3.63 million $ 897,177
Nov 21, 9 AM $ 0.000788
+1.61%
$ 3.52 million $ 891,845
Nov 21, 8 AM $ 0.000779
-6.90%
$ 3.48 million $ 880,138
Nov 21, 7 AM $ 0.000831
-0.96%
$ 3.72 million $ 857,270
Nov 21, 6 AM $ 0.000839
+0.84%
$ 3.75 million $ 851,834
Nov 21, 5 AM $ 0.000832
-0.19%
$ 3.72 million $ 846,026
Nov 21, 4 AM $ 0.000834
-0.63%
$ 3.73 million $ 839,452
Nov 21, 3 AM $ 0.000839
-0.22%
$ 3.75 million $ 844,793
Nov 21, 2 AM $ 0.000841
-1.21%
$ 3.76 million $ 834,048
Nov 21, 1 AM $ 0.000851
+0.59%
$ 3.8 million $ 833,227
Nov 21, 12 AM $ 0.000841
-0.19%
$ 3.76 million $ 828,559
Nov 20, 11 PM $ 0.000842
-2.05%
$ 3.8 million $ 820,857
Nov 20, 10 PM $ 0.00086
+0.77%
$ 3.85 million $ 811,413
Nov 20, 9 PM $ 0.000859
-0.58%
$ 3.84 million $ 810,046
Nov 20, 8 PM $ 0.00086
-0.04%
$ 3.85 million $ 811,819
Nov 20, 7 PM $ 0.000861
+0.11%
$ 3.85 million $ 804,268