Adappter Token Historical Data

ADP Page 80
Download
Date Close Price change Market cap Trading volume
Nov 16, 5 PM $ 0.000971
-0.98%
$ 4.34 million $ 48,403
Nov 16, 4 PM $ 0.000981
-0.14%
$ 4.39 million $ 48,460
Nov 16, 3 PM $ 0.000982
+0.84%
$ 4.39 million $ 49,763
Nov 16, 2 PM $ 0.00098
-0.35%
$ 4.38 million $ 158,330
Nov 16, 1 PM $ 0.000984
-0.14%
$ 4.4 million $ 159,449
Nov 16, 12 PM $ 0.000984
+1.06%
$ 4.4 million $ 159,063
Nov 16, 11 AM $ 0.000973
-1.39%
$ 4.35 million $ 162,092
Nov 16, 10 AM $ 0.000987
-0.42%
$ 4.42 million $ 167,009
Nov 16, 9 AM $ 0.000991
+1.41%
$ 4.43 million $ 166,809
Nov 16, 8 AM $ 0.000978
+0.49%
$ 4.37 million $ 164,546
Nov 16, 7 AM $ 0.000969
-1.40%
$ 4.33 million $ 161,287
Nov 16, 6 AM $ 0.000984
+0.00%
$ 4.4 million $ 152,113
Nov 16, 5 AM $ 0.000982
-0.56%
$ 4.39 million $ 157,576
Nov 16, 4 AM $ 0.000987
+0.07%
$ 4.42 million $ 155,628
Nov 16, 3 AM $ 0.000986
+0.49%
$ 4.41 million $ 155,763
Nov 16, 2 AM $ 0.000982
-0.97%
$ 4.39 million $ 155,287
Nov 16, 1 AM $ 0.000991
+0.84%
$ 4.43 million $ 154,210
Nov 16, 12 AM $ 0.000983
-0.42%
$ 4.4 million $ 151,396
Nov 15, 11 PM $ 0.000987
-0.28%
$ 4.42 million $ 151,651
Nov 15, 10 PM $ 0.00099
-0.41%
$ 4.43 million $ 149,624
Nov 15, 9 PM $ 0.000994
+0.84%
$ 4.45 million $ 148,969
Nov 15, 8 PM $ 0.000986
+0.00%
$ 4.41 million $ 149,423
Nov 15, 7 PM $ 0.000986
+0.56%
$ 4.41 million $ 149,631
Nov 15, 6 PM $ 0.00098
+0.07%
$ 4.39 million $ 150,793
Nov 15, 5 PM $ 0.00098
+0.07%
$ 4.38 million $ 148,991
Nov 15, 4 PM $ 0.00098
-1.11%
$ 4.39 million $ 150,209
Nov 15, 3 PM $ 0.000986
-2.65%
$ 4.41 million $ 148,129
Nov 15, 2 PM $ 0.00101
+0.55%
$ 4.53 million $ 146,226
Nov 15, 1 PM $ 0.00101
+0.69%
$ 4.51 million $ 144,689
Nov 15, 12 PM $ 0.00101
+0.41%
$ 4.5 million $ 144,714
Nov 15, 11 AM $ 0.001
-1.55%
$ 4.48 million $ 153,391
Nov 15, 10 AM $ 0.00102
+0.00%
$ 4.55 million $ 148,823
Nov 15, 9 AM $ 0.00102
+0.13%
$ 4.55 million $ 147,831
Nov 15, 8 AM $ 0.00102
+0.07%
$ 4.54 million $ 147,505
Nov 15, 7 AM $ 0.00101
+0.00%
$ 4.54 million $ 148,078
Nov 15, 6 AM $ 0.00101
-0.47%
$ 4.54 million $ 148,508
Nov 15, 5 AM $ 0.00102
+0.41%
$ 4.56 million $ 144,503
Nov 15, 4 AM $ 0.00102
+0.00%
$ 4.54 million $ 153,743
Nov 15, 3 AM $ 0.00102
-1.47%
$ 4.54 million $ 156,321
Nov 15, 2 AM $ 0.00103
+1.28%
$ 4.61 million $ 165,396
Nov 15, 1 AM $ 0.00101
-0.68%
$ 4.52 million $ 164,915
Nov 15, 12 AM $ 0.00102
+0.27%
$ 4.55 million $ 165,630
Nov 14, 11 PM $ 0.00101
+0.20%
$ 4.54 million $ 163,424
Nov 14, 10 PM $ 0.00101
-0.40%
$ 4.53 million $ 162,218
Nov 14, 9 PM $ 0.00102
+1.45%
$ 4.55 million $ 164,716
Nov 14, 8 PM $ 0.001
-0.40%
$ 4.48 million $ 162,928
Nov 14, 7 PM $ 0.00101
-0.39%
$ 4.5 million $ 178,285
Nov 14, 6 PM $ 0.00101
+0.08%
$ 4.52 million $ 177,063
Nov 14, 5 PM $ 0.00101
-0.23%
$ 4.51 million $ 183,073
Nov 14, 4 PM $ 0.00101
-0.08%
$ 4.53 million $ 185,265