Adappter Token Historical Data

ADP Page 9
Download
Date Close Price change Market cap Trading volume
Mar 23, 2025 $ 0.00194
+3.04%
$ 8.04 million $ 97,922
Mar 22, 2025 $ 0.00189
+0.95%
$ 7.8 million $ 1.05 million
Mar 21, 2025 $ 0.00187
+1.38%
$ 7.73 million $ 4.83 million
Mar 20, 2025 $ 0.00184
+8.42%
$ 7.62 million $ 2.29 million
Mar 19, 2025 $ 0.0017
-0.69%
$ 7.03 million $ 1.08 million
Mar 18, 2025 $ 0.00171
-2.04%
$ 7.08 million $ 1.23 million
Mar 17, 2025 $ 0.00175
-14.52%
$ 7.22 million $ 3.41 million
Mar 16, 2025 $ 0.00204
-0.93%
$ 8.45 million $ 38.6 million
Mar 15, 2025 $ 0.00206
+34.47%
$ 8.52 million $ 6.41 million
Mar 14, 2025 $ 0.00153
+5.29%
$ 6.35 million $ 891,489
Mar 13, 2025 $ 0.00146
+0.43%
$ 6.03 million $ 591,109
Mar 12, 2025 $ 0.00145
+1.63%
$ 6 million $ 474,185
Mar 11, 2025 $ 0.00143
+4.29%
$ 5.92 million $ 681,563
Mar 10, 2025 $ 0.00137
-7.95%
$ 5.68 million $ 1.14 million
Mar 9, 2025 $ 0.00149
-13.94%
$ 6.17 million $ 836,419
Mar 8, 2025 $ 0.00173
-2.18%
$ 7.17 million $ 392,688
Mar 7, 2025 $ 0.00177
-6.65%
$ 7.33 million $ 1.27 million
Mar 6, 2025 $ 0.0019
-1.84%
$ 7.85 million $ 682,962
Mar 5, 2025 $ 0.00193
+1.40%
$ 8 million $ 529,986
Mar 4, 2025 $ 0.00191
-1.03%
$ 7.89 million $ 1.02 million
Mar 3, 2025 $ 0.00195
-5.41%
$ 8.07 million $ 3.05 million
Mar 2, 2025 $ 0.00206
+2.60%
$ 8.53 million $ 1.59 million
Mar 1, 2025 $ 0.00201
-2.19%
$ 7.31 million $ 2.28 million
Feb 28, 2025 $ 0.00205
-0.75%
$ 7.47 million $ 4.68 million
Feb 27, 2025 $ 0.00209
-0.20%
$ 7.58 million $ 1.41 million
Feb 26, 2025 $ 0.00208
-2.18%
$ 7.56 million $ 2.52 million
Feb 25, 2025 $ 0.00211
-3.53%
$ 7.69 million $ 7.04 million
Feb 24, 2025 $ 0.00219
-21.41%
$ 7.97 million $ 60.55 million
Feb 23, 2025 $ 0.00279
+44.64%
$ 10.14 million $ 16.46 million
Feb 22, 2025 $ 0.00193
+2.71%
$ 6.98 million $ 608,098
Feb 21, 2025 $ 0.00188
-3.49%
$ 6.8 million $ 569,323
Feb 20, 2025 $ 0.00195
-1.66%
$ 7.05 million $ 505,683
Feb 19, 2025 $ 0.00198
-0.02%
$ 7.17 million $ 721,975
Feb 18, 2025 $ 0.00198
-2.27%
$ 7.17 million $ 1.06 million
Feb 17, 2025 $ 0.00203
-12.44%
$ 7.37 million $ 3.27 million
Feb 16, 2025 $ 0.00232
+20.53%
$ 8.41 million $ 8 million
Feb 15, 2025 $ 0.00193
-0.45%
$ 6.98 million $ 725,496
Feb 14, 2025 $ 0.00193
-0.08%
$ 6.99 million $ 747,736
Feb 13, 2025 $ 0.00193
-1.29%
$ 7 million $ 619,169
Feb 12, 2025 $ 0.00197
-0.96%
$ 7.13 million $ 630,765
Feb 11, 2025 $ 0.002
+0.85%
$ 7.23 million $ 784,498
Feb 10, 2025 $ 0.00198
+1.80%
$ 7.17 million $ 879,958
Feb 9, 2025 $ 0.00195
+0.09%
$ 7.06 million $ 480,276
Feb 8, 2025 $ 0.00195
-2.11%
$ 7.07 million $ 605,203
Feb 7, 2025 $ 0.00198
-4.10%
$ 7.18 million $ 636,230
Feb 6, 2025 $ 0.00207
-1.15%
$ 7.49 million $ 878,746
Feb 5, 2025 $ 0.00209
-2.93%
$ 7.58 million $ 1.07 million
Feb 4, 2025 $ 0.00216
-3.63%
$ 7.81 million $ 4.4 million
Feb 3, 2025 $ 0.00229
+16.25%
$ 8.31 million $ 2.54 million
Feb 2, 2025 $ 0.00197
-21.83%
$ 7.15 million $ 3.81 million