Adappter Token Historical Data

ADP Page 8
Download
Date Close Price change Market cap Trading volume
May 12, 2025 $ 0.00189
-2.17%
$ 7.83 million $ 554,474
May 11, 2025 $ 0.00194
-0.28%
$ 8 million $ 565,421
May 10, 2025 $ 0.00194
+4.65%
$ 8.03 million $ 453,536
May 9, 2025 $ 0.00185
+0.49%
$ 7.67 million $ 485,296
May 8, 2025 $ 0.00185
+4.50%
$ 7.63 million $ 276,379
May 7, 2025 $ 0.00176
-3.74%
$ 7.29 million $ 263,017
May 6, 2025 $ 0.00184
+0.12%
$ 7.6 million $ 161,718
May 5, 2025 $ 0.00184
+0.34%
$ 7.59 million $ 389,753
May 4, 2025 $ 0.00183
-4.10%
$ 7.57 million $ 444,124
May 3, 2025 $ 0.00191
+1.80%
$ 7.89 million $ 1.07 million
May 2, 2025 $ 0.00187
+1.64%
$ 7.75 million $ 329,058
May 1, 2025 $ 0.00185
+1.35%
$ 7.63 million $ 423,776
Apr 30, 2025 $ 0.00182
+1.53%
$ 7.53 million $ 1.05 million
Apr 29, 2025 $ 0.00179
-0.09%
$ 7.42 million $ 4,204
Apr 28, 2025 $ 0.0018
+0.75%
$ 7.43 million $ 1.44 million
Apr 27, 2025 $ 0.00178
-2.81%
$ 7.37 million $ 391,764
Apr 26, 2025 $ 0.00183
+0.64%
$ 7.59 million $ 367,010
Apr 25, 2025 $ 0.00182
+0.02%
$ 7.54 million $ 366,669
Apr 24, 2025 $ 0.00182
-0.39%
$ 7.54 million $ 264,136
Apr 23, 2025 $ 0.00183
+0.61%
$ 7.56 million $ 995,439
Apr 22, 2025 $ 0.00182
+2.62%
$ 7.51 million $ 616,141
Apr 21, 2025 $ 0.00177
+0.17%
$ 7.3 million $ 521,806
Apr 20, 2025 $ 0.00176
-0.43%
$ 7.29 million $ 446,687
Apr 19, 2025 $ 0.00177
-2.05%
$ 7.32 million $ 373,286
Apr 18, 2025 $ 0.0018
+2.07%
$ 7.46 million $ 946,844
Apr 17, 2025 $ 0.00177
-1.62%
$ 7.31 million $ 625,520
Apr 16, 2025 $ 0.0018
+0.49%
$ 7.43 million $ 560,486
Apr 15, 2025 $ 0.00181
-3.11%
$ 7.48 million $ 1.7 million
Apr 14, 2025 $ 0.00188
+2.50%
$ 7.79 million $ 998,731
Apr 13, 2025 $ 0.00184
-1.35%
$ 7.6 million $ 1.56 million
Apr 12, 2025 $ 0.00184
+7.37%
$ 7.62 million $ 657,209
Apr 11, 2025 $ 0.00172
+3.57%
$ 7.09 million $ 282,807
Apr 10, 2025 $ 0.00166
-2.23%
$ 6.85 million $ 291,967
Apr 9, 2025 $ 0.00169
+3.34%
$ 7.01 million $ 574,668
Apr 8, 2025 $ 0.00164
-3.24%
$ 6.78 million $ 183,931
Apr 7, 2025 $ 0.00169
+3.79%
$ 7.01 million $ 883,997
Apr 6, 2025 $ 0.00163
-7.33%
$ 6.75 million $ 388,024
Apr 5, 2025 $ 0.00176
-0.09%
$ 7.28 million $ 853,521
Apr 4, 2025 $ 0.00176
+4.33%
$ 7.29 million $ 666,038
Apr 3, 2025 $ 0.0017
+4.56%
$ 7.03 million $ 1.54 million
Apr 2, 2025 $ 0.00162
-3.86%
$ 6.72 million $ 419,895
Apr 1, 2025 $ 0.00169
-1.42%
$ 6.99 million $ 1.68 million
Mar 31, 2025 $ 0.00171
+1.71%
$ 7.09 million $ 3.56 million
Mar 30, 2025 $ 0.00169
-2.09%
$ 6.97 million $ 282,710
Mar 29, 2025 $ 0.00174
-1.76%
$ 7.18 million $ 289,860
Mar 28, 2025 $ 0.00176
-4.04%
$ 7.28 million $ 474,344
Mar 27, 2025 $ 0.00184
+0.50%
$ 7.59 million $ 471,754
Mar 26, 2025 $ 0.00183
-1.45%
$ 7.55 million $ 595,353
Mar 25, 2025 $ 0.00185
-2.50%
$ 7.66 million $ 1.21 million
Mar 24, 2025 $ 0.00189
-2.73%
$ 7.82 million $ 2.59 million