Adappter Token Historical Data

ADP Page 78
Download
Date Close Price change Market cap Trading volume
Nov 20, 7 PM $ 0.000861
+0.11%
$ 3.85 million $ 804,268
Nov 20, 6 PM $ 0.000867
+0.35%
$ 3.88 million $ 798,651
Nov 20, 5 PM $ 0.000864
-1.04%
$ 3.86 million $ 797,563
Nov 20, 4 PM $ 0.000875
-0.09%
$ 3.91 million $ 789,453
Nov 20, 3 PM $ 0.00088
-1.51%
$ 3.94 million $ 769,130
Nov 20, 2 PM $ 0.000886
+0.95%
$ 3.96 million $ 34,674
Nov 20, 1 PM $ 0.000877
-0.33%
$ 3.92 million $ 31,076
Nov 20, 12 PM $ 0.00088
+0.59%
$ 3.94 million $ 33,773
Nov 20, 11 AM $ 0.000875
-0.40%
$ 3.92 million $ 32,817
Nov 20, 10 AM $ 0.000879
+0.01%
$ 3.93 million $ 34,812
Nov 20, 9 AM $ 0.000879
+0.54%
$ 3.93 million $ 35,495
Nov 20, 8 AM $ 0.000874
-0.70%
$ 3.91 million $ 37,856
Nov 20, 7 AM $ 0.000881
-0.01%
$ 3.94 million $ 37,893
Nov 20, 6 AM $ 0.000881
-0.02%
$ 3.94 million $ 38,586
Nov 20, 5 AM $ 0.000881
+0.89%
$ 3.94 million $ 39,683
Nov 20, 4 AM $ 0.000871
-2.10%
$ 3.9 million $ 48,094
Nov 20, 3 AM $ 0.00089
+1.02%
$ 3.98 million $ 42,672
Nov 20, 2 AM $ 0.000881
-0.09%
$ 3.94 million $ 40,374
Nov 20, 1 AM $ 0.000882
+0.04%
$ 3.94 million $ 38,989
Nov 20, 12 AM $ 0.000881
-0.63%
$ 3.94 million $ 38,674
Nov 19, 11 PM $ 0.000887
+0.38%
$ 3.97 million $ 45,879
Nov 19, 10 PM $ 0.000884
+0.13%
$ 3.95 million $ 43,926
Nov 19, 9 PM $ 0.000886
+2.97%
$ 3.96 million $ 44,937
Nov 19, 8 PM $ 0.00086
+0.37%
$ 3.85 million $ 44,032
Nov 19, 7 PM $ 0.000857
+0.03%
$ 3.83 million $ 42,759
Nov 19, 6 PM $ 0.000857
-0.85%
$ 3.83 million $ 44,094
Nov 19, 5 PM $ 0.000864
+0.62%
$ 3.87 million $ 43,856
Nov 19, 4 PM $ 0.000859
-1.09%
$ 3.84 million $ 44,184
Nov 19, 3 PM $ 0.000868
-2.39%
$ 3.88 million $ 44,758
Nov 19, 2 PM $ 0.000887
+0.03%
$ 3.97 million $ 43,030
Nov 19, 1 PM $ 0.000886
-0.09%
$ 3.97 million $ 43,371
Nov 19, 12 PM $ 0.00089
+0.16%
$ 3.98 million $ 45,401
Nov 19, 11 AM $ 0.000888
-0.97%
$ 3.97 million $ 42,776
Nov 19, 10 AM $ 0.000901
+0.40%
$ 4.03 million $ 42,147
Nov 19, 9 AM $ 0.000899
+0.22%
$ 4.02 million $ 44,611
Nov 19, 8 AM $ 0.000897
-0.45%
$ 4.01 million $ 43,004
Nov 19, 7 AM $ 0.000901
+0.63%
$ 4.03 million $ 46,131
Nov 19, 6 AM $ 0.000895
+0.09%
$ 4 million $ 51,024
Nov 19, 5 AM $ 0.000899
+1.23%
$ 4.02 million $ 60,489
Nov 19, 4 AM $ 0.000888
-0.07%
$ 3.97 million $ 54,361
Nov 19, 3 AM $ 0.000888
+0.20%
$ 3.97 million $ 60,416
Nov 19, 2 AM $ 0.000887
-0.03%
$ 3.97 million $ 61,149
Nov 19, 1 AM $ 0.000887
-0.04%
$ 3.97 million $ 63,930
Nov 19, 12 AM $ 0.000887
-0.03%
$ 3.97 million $ 64,938
Nov 18, 11 PM $ 0.000891
+0.28%
$ 3.99 million $ 62,330
Nov 18, 10 PM $ 0.000889
+0.75%
$ 3.98 million $ 61,743
Nov 18, 9 PM $ 0.000882
-0.62%
$ 3.95 million $ 63,566
Nov 18, 8 PM $ 0.000888
-0.01%
$ 3.97 million $ 64,439
Nov 18, 7 PM $ 0.000886
-0.48%
$ 3.96 million $ 64,313
Nov 18, 6 PM $ 0.00089
+0.12%
$ 3.98 million $ 63,149