Adappter Token Historical Data

ADP Page 9
Download
Date Close Price change Market cap Trading volume
Apr 10, 1 PM $ 0.000612
+0.02%
$ 2.74 million $ 41,362
Apr 10, 12 PM $ 0.000612
+0.44%
$ 2.74 million $ 40,008
Apr 10, 11 AM $ 0.000609
+0.00%
$ 2.72 million $ 39,334
Apr 10, 10 AM $ 0.000609
-0.07%
$ 2.72 million $ 39,315
Apr 10, 9 AM $ 0.00061
-0.08%
$ 2.73 million $ 39,281
Apr 10, 8 AM $ 0.00061
-0.05%
$ 2.73 million $ 39,354
Apr 10, 7 AM $ 0.00061
-0.31%
$ 2.73 million $ 38,081
Apr 10, 6 AM $ 0.000612
-0.05%
$ 2.74 million $ 38,059
Apr 10, 5 AM $ 0.000613
-0.12%
$ 2.74 million $ 38,109
Apr 10, 4 AM $ 0.000613
+1.77%
$ 2.74 million $ 36,923
Apr 10, 3 AM $ 0.000603
-0.29%
$ 2.7 million $ 33,053
Apr 10, 2 AM $ 0.000604
-0.66%
$ 2.7 million $ 28,212
Apr 10, 1 AM $ 0.000608
-0.01%
$ 2.72 million $ 27,617
Apr 10, 12 AM $ 0.000608
-0.98%
$ 2.72 million $ 27,482
Apr 9, 11 PM $ 0.000614
-0.18%
$ 2.75 million $ 23,850
Apr 9, 10 PM $ 0.000615
+1.63%
$ 2.75 million $ 17,947
Apr 9, 9 PM $ 0.000606
+0.26%
$ 2.71 million $ 16,634
Apr 9, 8 PM $ 0.000604
+0.00%
$ 2.7 million $ 8,743
Apr 9, 7 PM $ 0.000604
+0.02%
$ 2.7 million $ 9,098
Apr 9, 6 PM $ 0.000604
+0.00%
$ 2.7 million $ 9,492
Apr 9, 5 PM $ 0.000604
+0.01%
$ 2.7 million $ 9,943
Apr 9, 4 PM $ 0.000603
+0.01%
$ 2.7 million $ 10,199
Apr 9, 3 PM $ 0.000603
-1.22%
$ 2.7 million $ 10,185
Apr 9, 2 PM $ 0.00061
+0.02%
$ 2.73 million $ 17,720
Apr 9, 1 PM $ 0.00061
+0.29%
$ 2.73 million $ 17,825
Apr 9, 12 PM $ 0.000608
-0.03%
$ 2.72 million $ 17,464
Apr 9, 11 AM $ 0.000608
+0.39%
$ 2.72 million $ 17,461
Apr 9, 10 AM $ 0.000606
-0.07%
$ 2.71 million $ 15,652
Apr 9, 9 AM $ 0.000606
-0.45%
$ 2.71 million $ 15,658
Apr 9, 8 AM $ 0.000609
+0.39%
$ 2.72 million $ 15,655
Apr 9, 7 AM $ 0.000607
-2.63%
$ 2.71 million $ 15,030
Apr 9, 6 AM $ 0.000623
-0.19%
$ 2.79 million $ 13,784
Apr 9, 5 AM $ 0.000624
+0.14%
$ 2.79 million $ 12,780
Apr 9, 4 AM $ 0.000623
+0.15%
$ 2.79 million $ 12,846
Apr 9, 3 AM $ 0.000623
-0.21%
$ 2.78 million $ 12,889
Apr 9, 2 AM $ 0.000624
+0.02%
$ 2.79 million $ 12,819
Apr 9, 1 AM $ 0.000624
-0.18%
$ 2.79 million $ 12,827
Apr 9, 12 AM $ 0.000625
+0.10%
$ 2.79 million $ 11,396
Apr 8, 11 PM $ 0.000624
-0.12%
$ 2.79 million $ 11,338
Apr 8, 10 PM $ 0.000625
+0.00%
$ 2.8 million $ 11,369
Apr 8, 9 PM $ 0.000625
+0.12%
$ 2.8 million $ 11,350
Apr 8, 8 PM $ 0.000624
-0.13%
$ 2.79 million $ 11,419
Apr 8, 7 PM $ 0.000625
+0.01%
$ 2.8 million $ 10,821
Apr 8, 6 PM $ 0.000625
+0.08%
$ 2.8 million $ 10,778
Apr 8, 5 PM $ 0.000624
+0.01%
$ 2.79 million $ 10,747
Apr 8, 4 PM $ 0.000624
-0.10%
$ 2.79 million $ 10,668
Apr 8, 3 PM $ 0.000625
+0.00%
$ 2.8 million $ 9,587
Apr 8, 2 PM $ 0.000625
+0.13%
$ 2.8 million $ 45,547
Apr 8, 1 PM $ 0.000624
+0.23%
$ 2.79 million $ 45,141
Apr 8, 12 PM $ 0.000623
+0.35%
$ 2.79 million $ 43,879