Adappter Token Historical Data

ADP Page 8
Download
Date Close Price change Market cap Trading volume
Jun 2, 3 PM $ 0.000544
-1.27%
$ 2.43 million $ 2,997
Jun 2, 2 PM $ 0.000551
-0.29%
$ 2.46 million $ 11,118
Jun 2, 1 PM $ 0.000552
+0.04%
$ 2.47 million $ 10,245
Jun 2, 12 PM $ 0.000552
+0.05%
$ 2.47 million $ 10,089
Jun 2, 11 AM $ 0.000552
-0.38%
$ 2.47 million $ 10,048
Jun 2, 10 AM $ 0.000554
-0.02%
$ 2.48 million $ 9,751
Jun 2, 9 AM $ 0.000554
+0.49%
$ 2.48 million $ 9,743
Jun 2, 8 AM $ 0.000551
-0.21%
$ 2.47 million $ 9,672
Jun 2, 7 AM $ 0.000553
+0.12%
$ 2.47 million $ 9,363
Jun 2, 6 AM $ 0.000552
-0.26%
$ 2.47 million $ 8,681
Jun 2, 5 AM $ 0.000553
+0.18%
$ 2.48 million $ 8,683
Jun 2, 4 AM $ 0.000552
-0.32%
$ 2.47 million $ 8,590
Jun 2, 3 AM $ 0.000554
-0.09%
$ 2.48 million $ 7,834
Jun 2, 2 AM $ 0.000555
-0.71%
$ 2.48 million $ 7,599
Jun 2, 1 AM $ 0.000559
+0.25%
$ 2.5 million $ 7,095
Jun 2, 12 AM $ 0.000557
-0.23%
$ 2.49 million $ 7,036
Jun 1, 11 PM $ 0.000558
-0.49%
$ 2.5 million $ 6,052
Jun 1, 10 PM $ 0.000561
-0.14%
$ 2.51 million $ 4,279
Jun 1, 9 PM $ 0.000562
-0.13%
$ 2.51 million $ 3,889
Jun 1, 8 PM $ 0.000563
-0.52%
$ 2.52 million $ 2,740
Jun 1, 7 PM $ 0.000565
+0.28%
$ 2.53 million $ 1,319
Jun 1, 6 PM $ 0.000564
-0.01%
$ 2.52 million $ 1,311
Jun 1, 5 PM $ 0.000564
-0.24%
$ 2.52 million $ 1,311
Jun 1, 4 PM $ 0.000565
-0.31%
$ 2.53 million $ 1,225
Jun 1, 3 PM $ 0.000567
+0.23%
$ 2.54 million $ 949
Jun 1, 2 PM $ 0.000566
-0.54%
$ 2.53 million $ 29,741
Jun 1, 1 PM $ 0.000569
-0.37%
$ 2.54 million $ 29,282
Jun 1, 12 PM $ 0.000571
-0.40%
$ 2.55 million $ 29,249
Jun 1, 11 AM $ 0.000573
+0.54%
$ 2.56 million $ 29,047
Jun 1, 10 AM $ 0.00057
+0.19%
$ 2.55 million $ 27,849
Jun 1, 9 AM $ 0.000569
+0.42%
$ 2.55 million $ 27,587
Jun 1, 8 AM $ 0.000567
+0.43%
$ 2.53 million $ 26,488
Jun 1, 7 AM $ 0.000564
-0.92%
$ 2.52 million $ 26,126
Jun 1, 6 AM $ 0.000569
+0.38%
$ 2.55 million $ 25,385
Jun 1, 5 AM $ 0.000567
+0.17%
$ 2.54 million $ 21,761
Jun 1, 4 AM $ 0.000566
-0.32%
$ 2.53 million $ 18,454
Jun 1, 3 AM $ 0.000568
-1.68%
$ 2.54 million $ 16,883
Jun 1, 2 AM $ 0.000578
-0.25%
$ 2.58 million $ 5,246
Jun 1, 1 AM $ 0.000579
-0.31%
$ 2.59 million $ 4,940
Jun 1, 12 AM $ 0.000581
-0.39%
$ 2.6 million $ 4,453
May 31, 11 PM $ 0.000583
+0.09%
$ 2.61 million $ 4,121
May 31, 10 PM $ 0.000583
-0.01%
$ 2.61 million $ 3,574
May 31, 9 PM $ 0.000583
+0.11%
$ 2.61 million $ 2,576
May 31, 8 PM $ 0.000582
-0.03%
$ 2.6 million $ 2,564
May 31, 7 PM $ 0.000582
+0.00%
$ 2.61 million $ 2,558
May 31, 6 PM $ 0.000582
+0.00%
$ 2.61 million $ 2,558
May 31, 5 PM $ 0.000582
+0.01%
$ 2.61 million $ 2,585
May 31, 4 PM $ 0.000582
+0.45%
$ 2.6 million $ 2,629
May 31, 3 PM $ 0.00058
+0.01%
$ 2.59 million $ 1,844
May 31, 2 PM $ 0.00058
+0.78%
$ 2.59 million $ 15,403