Adappter Token Historical Data

ADP Page 8
Download
Date Close Price change Market cap Trading volume
Aug 31, 2025 $ 0.00163
-0.79%
$ 6.7 million $ 33,751
Aug 30, 2025 $ 0.00164
-0.83%
$ 6.79 million $ 49,247
Aug 29, 2025 $ 0.00166
-1.58%
$ 6.85 million $ 260,143
Aug 28, 2025 $ 0.00169
+0.14%
$ 6.98 million $ 224,012
Aug 27, 2025 $ 0.00167
+0.02%
$ 7.54 million $ 54,933
Aug 26, 2025 $ 0.00169
+1.07%
$ 7.48 million $ 366,798
Aug 25, 2025 $ 0.00169
-2.50%
$ 6.93 million $ 470,762
Aug 24, 2025 $ 0.00172
-0.36%
$ 7.15 million $ 103,848
Aug 23, 2025 $ 0.00173
-1.21%
$ 7.16 million $ 90,895
Aug 22, 2025 $ 0.00175
+2.12%
$ 7.23 million $ 121,869
Aug 21, 2025 $ 0.00171
-1.55%
$ 7.1 million $ 61,046
Aug 20, 2025 $ 0.00174
-1.34%
$ 7.18 million $ 143,646
Aug 19, 2025 $ 0.00176
-1.38%
$ 7.28 million $ 69,968
Aug 18, 2025 $ 0.00178
-0.27%
$ 7.36 million $ 141,188
Aug 17, 2025 $ 0.00179
-2.87%
$ 7.38 million $ 157,056
Aug 16, 2025 $ 0.00184
+1.73%
$ 7.6 million $ 3,777
Aug 15, 2025 $ 0.00181
+1.40%
$ 7.47 million $ 239,010
Aug 14, 2025 $ 0.00178
-2.07%
$ 7.37 million $ 269,405
Aug 13, 2025 $ 0.00182
+0.09%
$ 7.52 million $ 193,979
Aug 12, 2025 $ 0.00182
+1.22%
$ 7.52 million $ 122,870
Aug 11, 2025 $ 0.0018
-1.99%
$ 7.43 million $ 204,142
Aug 10, 2025 $ 0.00183
+0.46%
$ 7.58 million $ 180,026
Aug 9, 2025 $ 0.00182
+1.07%
$ 7.54 million $ 214,635
Aug 8, 2025 $ 0.00181
+1.20%
$ 7.46 million $ 98,308
Aug 7, 2025 $ 0.00178
+0.67%
$ 7.38 million $ 165,767
Aug 6, 2025 $ 0.00177
+0.40%
$ 7.33 million $ 223,853
Aug 5, 2025 $ 0.00176
-2.17%
$ 7.3 million $ 535,402
Aug 4, 2025 $ 0.0018
+1.72%
$ 7.46 million $ 432,127
Aug 3, 2025 $ 0.00178
-0.51%
$ 7.33 million $ 325,555
Aug 2, 2025 $ 0.00179
+1.24%
$ 7.39 million $ 274,024
Aug 1, 2025 $ 0.00176
-2.54%
$ 7.29 million $ 438,671
Jul 31, 2025 $ 0.00181
-1.25%
$ 7.47 million $ 536,388
Jul 30, 2025 $ 0.00183
-0.39%
$ 7.56 million $ 840,979
Jul 29, 2025 $ 0.00184
+0.20%
$ 7.59 million $ 338,445
Jul 28, 2025 $ 0.00183
-3.88%
$ 7.58 million $ 563,119
Jul 27, 2025 $ 0.00191
+1.46%
$ 7.88 million $ 1.44 million
Jul 26, 2025 $ 0.00188
+3.46%
$ 7.77 million $ 1.63 million
Jul 25, 2025 $ 0.00182
-0.15%
$ 7.51 million $ 682,521
Jul 24, 2025 $ 0.00182
+0.00%
$ 7.52 million $ 590,639
Jul 23, 2025 $ 0.00182
-0.72%
$ 7.52 million $ 1.04 million
Jul 22, 2025 $ 0.00183
-7.21%
$ 7.57 million $ 4.17 million
Jul 21, 2025 $ 0.00197
+12.56%
$ 8.16 million $ 12.6 million
Jul 20, 2025 $ 0.00175
+1.96%
$ 7.25 million $ 405,281
Jul 19, 2025 $ 0.00172
-0.90%
$ 7.11 million $ 361,871
Jul 18, 2025 $ 0.00174
+0.92%
$ 7.18 million $ 604,092
Jul 17, 2025 $ 0.00172
-1.75%
$ 7.11 million $ 422,394
Jul 16, 2025 $ 0.00175
+0.92%
$ 7.23 million $ 560,855
Jul 15, 2025 $ 0.00173
-1.05%
$ 7.16 million $ 562,135
Jul 14, 2025 $ 0.00175
-1.40%
$ 7.23 million $ 658,829
Jul 13, 2025 $ 0.00177
-1.10%
$ 7.34 million $ 1.1 million