Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Adappter Token Historical Data

ADP Page 9
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Oct 2, 6 PM $0.000515
+0.02%
$2.3 million $5,289
Oct 2, 5 PM $0.000515
+0.83%
$2.31 million $5,290
Oct 2, 4 PM $0.000511
-0.34%
$2.28 million $4,995
Oct 2, 3 PM $0.000513
-1.57%
$2.29 million $3,911
Oct 2, 2 PM $0.000521
+0.44%
$2.33 million $80,726
Oct 2, 1 PM $0.000519
+0.03%
$2.32 million $79,025
Oct 2, 12 PM $0.000518
+0.02%
$2.32 million $77,512
Oct 2, 11 AM $0.000518
+0.30%
$2.32 million $77,335
Oct 2, 10 AM $0.000517
+0.09%
$2.31 million $77,016
Oct 2, 9 AM $0.000516
-0.42%
$2.31 million $76,859
Oct 2, 8 AM $0.000518
-0.21%
$2.32 million $73,577
Oct 2, 7 AM $0.000519
+1.29%
$2.32 million $73,003
Oct 2, 6 AM $0.000513
-0.30%
$2.29 million $71,569
Oct 2, 5 AM $0.000514
+0.17%
$2.3 million $70,992
Oct 2, 4 AM $0.000513
+1.00%
$2.3 million $70,541
Oct 2, 3 AM $0.000508
-0.42%
$2.27 million $69,524
Oct 2, 2 AM $0.000511
-0.08%
$2.28 million $67,703
Oct 2, 1 AM $0.000511
-0.66%
$2.29 million $65,519
Oct 2, 12 AM $0.000514
-0.08%
$2.3 million $64,012
Oct 1, 11 PM $0.000515
-0.45%
$2.3 million $63,707
Oct 1, 10 PM $0.000517
+1.88%
$2.31 million $63,730
Oct 1, 9 PM $0.000508
-0.17%
$2.27 million $60,326
Oct 1, 8 PM $0.000508
+0.17%
$2.27 million $59,578
Oct 1, 7 PM $0.000508
+0.04%
$2.27 million $58,086
Oct 1, 6 PM $0.000507
-0.41%
$2.27 million $57,812
Oct 1, 5 PM $0.000509
+0.77%
$2.28 million $52,937
Oct 1, 4 PM $0.000505
+0.32%
$2.26 million $51,915
Oct 1, 3 PM $0.000508
-1.72%
$2.27 million $48,977
Oct 1, 2 PM $0.000516
-0.03%
$2.31 million $58,240
Oct 1, 1 PM $0.000516
+0.67%
$2.31 million $56,238
Oct 1, 12 PM $0.000518
+0.09%
$2.31 million $54,708
Oct 1, 11 AM $0.000512
+0.04%
$2.29 million $53,984
Oct 1, 10 AM $0.000512
-0.88%
$2.29 million $48,552
Oct 1, 9 AM $0.000517
-0.17%
$2.31 million $47,623
Oct 1, 8 AM $0.000517
+0.02%
$2.31 million $47,663
Oct 1, 7 AM $0.000517
-0.15%
$2.31 million $46,066
Oct 1, 6 AM $0.000518
+0.36%
$2.32 million $44,963
Oct 1, 5 AM $0.000516
+0.49%
$2.31 million $44,396
Oct 1, 4 AM $0.000513
-0.17%
$2.3 million $37,834
Oct 1, 3 AM $0.000514
+0.10%
$2.3 million $35,926
Oct 1, 2 AM $0.000514
+0.08%
$2.3 million $34,867
Oct 1, 1 AM $0.000513
+0.12%
$2.3 million $31,733
Oct 1, 12 AM $0.000513
-0.77%
$2.29 million $27,170
Sep 30, 11 PM $0.000517
-0.34%
$2.31 million $24,346
Sep 30, 10 PM $0.000518
+0.78%
$2.32 million $23,266
Sep 30, 9 PM $0.000514
-1.53%
$2.3 million $21,812
Sep 30, 8 PM $0.000522
+0.75%
$2.34 million $19,492
Sep 30, 7 PM $0.000518
-1.13%
$2.32 million $19,312
Sep 30, 6 PM $0.000524
+0.32%
$2.35 million $19,439
Sep 30, 5 PM $0.000523
-0.19%
$2.34 million $19,341