Adappter Token Historical Data

ADP Page 8
Download
Date Close Price change Market cap Trading volume
Apr 12, 2 PM $ 0.000608
+0.74%
$ 2.72 million $ 161,313
Apr 12, 1 PM $ 0.000604
-0.99%
$ 2.7 million $ 144,476
Apr 12, 12 PM $ 0.00061
+0.00%
$ 2.73 million $ 136,075
Apr 12, 11 AM $ 0.00061
+0.39%
$ 2.73 million $ 135,891
Apr 12, 10 AM $ 0.000608
+0.08%
$ 2.72 million $ 135,369
Apr 12, 9 AM $ 0.000607
+0.01%
$ 2.72 million $ 135,250
Apr 12, 8 AM $ 0.000607
-0.49%
$ 2.72 million $ 135,343
Apr 12, 7 AM $ 0.00061
+0.56%
$ 2.73 million $ 136,320
Apr 12, 6 AM $ 0.000607
-0.12%
$ 2.71 million $ 134,910
Apr 12, 5 AM $ 0.000607
-0.02%
$ 2.72 million $ 131,065
Apr 12, 4 AM $ 0.000607
+0.03%
$ 2.72 million $ 131,298
Apr 12, 3 AM $ 0.000607
-0.08%
$ 2.72 million $ 130,941
Apr 12, 2 AM $ 0.000608
-0.84%
$ 2.72 million $ 130,370
Apr 12, 1 AM $ 0.000613
-0.19%
$ 2.74 million $ 129,685
Apr 12, 12 AM $ 0.000614
+0.12%
$ 2.75 million $ 124,200
Apr 11, 11 PM $ 0.000613
-1.62%
$ 2.74 million $ 123,974
Apr 11, 10 PM $ 0.000623
+1.51%
$ 2.79 million $ 119,723
Apr 11, 9 PM $ 0.000614
-1.61%
$ 2.75 million $ 116,500
Apr 11, 8 PM $ 0.000624
+1.07%
$ 2.79 million $ 112,190
Apr 11, 7 PM $ 0.000618
+0.02%
$ 2.76 million $ 108,830
Apr 11, 6 PM $ 0.000617
-0.07%
$ 2.76 million $ 108,838
Apr 11, 5 PM $ 0.000618
-0.62%
$ 2.76 million $ 102,832
Apr 11, 4 PM $ 0.000622
+0.37%
$ 2.78 million $ 102,300
Apr 11, 3 PM $ 0.000619
+0.71%
$ 2.77 million $ 96,653
Apr 11, 2 PM $ 0.000615
-0.09%
$ 2.75 million $ 41,386
Apr 11, 1 PM $ 0.000616
-0.26%
$ 2.75 million $ 37,747
Apr 11, 12 PM $ 0.000617
-0.06%
$ 2.76 million $ 37,663
Apr 11, 11 AM $ 0.000618
+0.04%
$ 2.76 million $ 37,724
Apr 11, 10 AM $ 0.000617
+0.16%
$ 2.76 million $ 37,023
Apr 11, 9 AM $ 0.000616
-0.04%
$ 2.76 million $ 36,969
Apr 11, 8 AM $ 0.000617
+0.49%
$ 2.76 million $ 36,332
Apr 11, 7 AM $ 0.000614
-0.04%
$ 2.74 million $ 35,151
Apr 11, 6 AM $ 0.000614
+0.65%
$ 2.75 million $ 34,472
Apr 11, 5 AM $ 0.00061
-1.04%
$ 2.73 million $ 34,155
Apr 11, 4 AM $ 0.000617
+0.00%
$ 2.76 million $ 33,197
Apr 11, 3 AM $ 0.000617
+0.18%
$ 2.76 million $ 33,261
Apr 11, 2 AM $ 0.000616
-0.45%
$ 2.75 million $ 33,214
Apr 11, 1 AM $ 0.000618
+0.69%
$ 2.77 million $ 30,092
Apr 11, 12 AM $ 0.000614
-0.69%
$ 2.75 million $ 29,822
Apr 10, 11 PM $ 0.000618
+1.14%
$ 2.77 million $ 28,734
Apr 10, 10 PM $ 0.000611
-0.94%
$ 2.73 million $ 28,511
Apr 10, 9 PM $ 0.000617
-0.34%
$ 2.76 million $ 26,858
Apr 10, 8 PM $ 0.000619
-0.57%
$ 2.77 million $ 25,441
Apr 10, 7 PM $ 0.000623
+0.12%
$ 2.79 million $ 25,165
Apr 10, 6 PM $ 0.000622
+0.02%
$ 2.78 million $ 20,820
Apr 10, 5 PM $ 0.000622
+0.56%
$ 2.78 million $ 19,923
Apr 10, 4 PM $ 0.000618
+0.15%
$ 2.77 million $ 19,420
Apr 10, 3 PM $ 0.000618
+0.18%
$ 2.76 million $ 14,199
Apr 10, 2 PM $ 0.000616
+0.73%
$ 2.76 million $ 41,931
Apr 10, 1 PM $ 0.000612
+0.02%
$ 2.74 million $ 41,362