Adappter Token Historical Data

ADP Page 79
Download
Date Close Price change Market cap Trading volume
Nov 18, 6 PM $ 0.00089
+0.12%
$ 3.98 million $ 63,149
Nov 18, 5 PM $ 0.000889
-1.01%
$ 3.98 million $ 63,298
Nov 18, 4 PM $ 0.000897
-0.06%
$ 4.01 million $ 63,172
Nov 18, 3 PM $ 0.000898
+1.32%
$ 4.02 million $ 63,899
Nov 18, 2 PM $ 0.000886
+0.21%
$ 3.96 million $ 63,692
Nov 18, 1 PM $ 0.000884
+1.18%
$ 3.96 million $ 63,912
Nov 18, 12 PM $ 0.000874
+0.35%
$ 3.91 million $ 63,068
Nov 18, 11 AM $ 0.00087
+0.09%
$ 3.89 million $ 62,801
Nov 18, 10 AM $ 0.00087
+1.52%
$ 3.89 million $ 60,423
Nov 18, 9 AM $ 0.000853
-0.03%
$ 3.81 million $ 57,557
Nov 18, 8 AM $ 0.000853
+1.84%
$ 3.81 million $ 57,126
Nov 18, 7 AM $ 0.000843
+1.35%
$ 3.77 million $ 57,004
Nov 18, 6 AM $ 0.000819
-2.54%
$ 3.67 million $ 51,542
Nov 18, 5 AM $ 0.000841
-1.66%
$ 3.76 million $ 43,136
Nov 18, 4 AM $ 0.000843
-2.20%
$ 3.77 million $ 40,304
Nov 18, 3 AM $ 0.000861
-1.92%
$ 3.85 million $ 35,087
Nov 18, 2 AM $ 0.000878
+1.51%
$ 3.93 million $ 37,250
Nov 18, 1 AM $ 0.00087
+0.98%
$ 3.89 million $ 34,151
Nov 18, 12 AM $ 0.000862
-2.82%
$ 3.86 million $ 33,556
Nov 17, 11 PM $ 0.000887
+0.29%
$ 3.97 million $ 30,933
Nov 17, 10 PM $ 0.000884
-0.60%
$ 3.96 million $ 53,720
Nov 17, 9 PM $ 0.00089
-0.82%
$ 3.98 million $ 51,300
Nov 17, 8 PM $ 0.000897
+0.03%
$ 4.01 million $ 51,501
Nov 17, 7 PM $ 0.000889
-0.08%
$ 3.98 million $ 51,603
Nov 17, 6 PM $ 0.000889
-0.23%
$ 3.98 million $ 51,513
Nov 17, 5 PM $ 0.000891
-0.50%
$ 3.99 million $ 51,403
Nov 17, 4 PM $ 0.000896
-0.16%
$ 4.01 million $ 51,393
Nov 17, 3 PM $ 0.000897
-2.21%
$ 4.01 million $ 50,118
Nov 17, 2 PM $ 0.000918
-0.03%
$ 4.11 million $ 46,704
Nov 17, 1 PM $ 0.000918
-0.69%
$ 4.11 million $ 47,185
Nov 17, 12 PM $ 0.000925
+0.54%
$ 4.14 million $ 46,790
Nov 17, 11 AM $ 0.00092
-0.03%
$ 4.11 million $ 47,805
Nov 17, 10 AM $ 0.000914
-0.51%
$ 4.12 million $ 50,710
Nov 17, 9 AM $ 0.000918
+0.12%
$ 4.11 million $ 51,766
Nov 17, 8 AM $ 0.000917
-0.38%
$ 4.1 million $ 54,559
Nov 17, 7 AM $ 0.000921
-0.35%
$ 4.12 million $ 55,345
Nov 17, 6 AM $ 0.00092
-1.24%
$ 4.12 million $ 64,552
Nov 17, 5 AM $ 0.000932
+0.69%
$ 4.17 million $ 62,567
Nov 17, 4 AM $ 0.000925
+0.11%
$ 4.14 million $ 64,863
Nov 17, 3 AM $ 0.000924
+0.10%
$ 4.13 million $ 64,454
Nov 17, 2 AM $ 0.000923
+0.49%
$ 4.13 million $ 62,399
Nov 17, 1 AM $ 0.000919
-0.94%
$ 4.11 million $ 63,700
Nov 17, 12 AM $ 0.000921
-0.33%
$ 4.12 million $ 66,498
Nov 16, 11 PM $ 0.000924
-3.51%
$ 4.13 million $ 66,543
Nov 16, 10 PM $ 0.000958
-0.85%
$ 4.29 million $ 46,810
Nov 16, 9 PM $ 0.000966
-1.05%
$ 4.32 million $ 45,024
Nov 16, 8 PM $ 0.000976
-0.42%
$ 4.37 million $ 44,031
Nov 16, 7 PM $ 0.000981
+0.03%
$ 4.39 million $ 46,139
Nov 16, 6 PM $ 0.000981
+0.98%
$ 4.39 million $ 46,223
Nov 16, 5 PM $ 0.000971
-0.98%
$ 4.34 million $ 48,403