Adappter Token Historical Data

ADP Page 9
Download
Date Close Price change Market cap Trading volume
Jul 12, 2025 $ 0.00179
-4.29%
$ 7.42 million $ 2.87 million
Jul 11, 2025 $ 0.00187
+6.34%
$ 7.75 million $ 1.78 million
Jul 10, 2025 $ 0.00173
-0.94%
$ 7.15 million $ 594,554
Jul 9, 2025 $ 0.00175
+2.10%
$ 7.24 million $ 863,731
Jul 8, 2025 $ 0.00171
+2.53%
$ 7.09 million $ 597,117
Jul 7, 2025 $ 0.00167
-0.73%
$ 6.91 million $ 495,863
Jul 6, 2025 $ 0.00168
-3.48%
$ 6.96 million $ 1.25 million
Jul 5, 2025 $ 0.00174
-3.48%
$ 7.21 million $ 6.44 million
Jul 4, 2025 $ 0.0018
+8.86%
$ 7.43 million $ 1.36 million
Jul 3, 2025 $ 0.00165
-0.15%
$ 6.82 million $ 537,464
Jul 2, 2025 $ 0.00165
+2.06%
$ 6.83 million $ 477,309
Jul 1, 2025 $ 0.00162
-1.42%
$ 6.68 million $ 364,773
Jun 30, 2025 $ 0.00164
-0.48%
$ 6.78 million $ 524,274
Jun 29, 2025 $ 0.00165
+0.51%
$ 6.81 million $ 308,509
Jun 28, 2025 $ 0.00164
-2.07%
$ 6.78 million $ 639,548
Jun 27, 2025 $ 0.00167
-3.37%
$ 6.92 million $ 1.19 million
Jun 26, 2025 $ 0.00173
-15.71%
$ 7.16 million $ 11.17 million
Jun 25, 2025 $ 0.00206
+23.09%
$ 8.5 million $ 10.16 million
Jun 24, 2025 $ 0.00167
+0.61%
$ 6.9 million $ 235,155
Jun 23, 2025 $ 0.00166
+2.07%
$ 6.86 million $ 175,374
Jun 22, 2025 $ 0.00163
-2.06%
$ 6.72 million $ 278,231
Jun 21, 2025 $ 0.00166
-1.78%
$ 6.87 million $ 281,287
Jun 20, 2025 $ 0.00169
-1.25%
$ 6.99 million $ 266,580
Jun 19, 2025 $ 0.00172
-2.35%
$ 7.09 million $ 224,745
Jun 18, 2025 $ 0.00176
-0.01%
$ 7.26 million $ 301,911
Jun 17, 2025 $ 0.00176
-2.13%
$ 7.26 million $ 221,996
Jun 16, 2025 $ 0.0018
+0.45%
$ 7.42 million $ 427,481
Jun 15, 2025 $ 0.00179
-7.42%
$ 7.39 million $ 788,885
Jun 14, 2025 $ 0.00193
+8.08%
$ 7.98 million $ 1.07 million
Jun 13, 2025 $ 0.00179
-3.59%
$ 7.39 million $ 795,742
Jun 12, 2025 $ 0.00185
+5.39%
$ 7.66 million $ 828,376
Jun 11, 2025 $ 0.00176
-2.35%
$ 7.27 million $ 288,751
Jun 10, 2025 $ 0.00181
+2.22%
$ 7.47 million $ 464,788
Jun 9, 2025 $ 0.00177
+3.07%
$ 7.3 million $ 175,934
Jun 8, 2025 $ 0.00171
-0.68%
$ 7.09 million $ 139,062
Jun 7, 2025 $ 0.00173
-1.88%
$ 7.13 million $ 335,169
Jun 6, 2025 $ 0.00176
+4.34%
$ 7.27 million $ 380,603
Jun 5, 2025 $ 0.00169
-3.60%
$ 6.97 million $ 278,687
Jun 4, 2025 $ 0.00175
-0.10%
$ 7.23 million $ 233,002
Jun 3, 2025 $ 0.00175
+1.40%
$ 7.24 million $ 421,977
Jun 2, 2025 $ 0.00173
+3.67%
$ 7.14 million $ 497,015
Jun 1, 2025 $ 0.00167
+0.41%
$ 6.89 million $ 162,346
May 31, 2025 $ 0.00166
-3.55%
$ 6.86 million $ 286,701
May 30, 2025 $ 0.00172
-5.66%
$ 7.11 million $ 396,452
May 29, 2025 $ 0.00182
-1.23%
$ 7.54 million $ 225,947
May 28, 2025 $ 0.00185
-0.06%
$ 7.63 million $ 327,987
May 27, 2025 $ 0.00185
-2.14%
$ 7.64 million $ 202,901
May 26, 2025 $ 0.00189
+0.27%
$ 7.8 million $ 281,344
May 25, 2025 $ 0.00188
-0.18%
$ 7.78 million $ 600,933
May 24, 2025 $ 0.00189
+1.47%
$ 7.8 million $ 977,593