Adappter Token Historical Data

ADP Page 92
Download
Date Close Price change Market cap Trading volume
Oct 24, 1 PM $ 0.00124
-0.51%
$ 5.57 million $ 117,118
Oct 24, 12 PM $ 0.00125
+0.13%
$ 5.58 million $ 137,428
Oct 24, 11 AM $ 0.00124
-0.31%
$ 5.56 million $ 307,233
Oct 24, 10 AM $ 0.00125
+0.00%
$ 5.57 million $ 311,335
Oct 24, 9 AM $ 0.00125
+0.14%
$ 5.57 million $ 311,837
Oct 24, 8 AM $ 0.00124
+0.18%
$ 5.57 million $ 321,154
Oct 24, 7 AM $ 0.00124
-0.15%
$ 5.56 million $ 361,913
Oct 24, 6 AM $ 0.00124
-0.24%
$ 5.56 million $ 519,748
Oct 24, 5 AM $ 0.00125
+0.82%
$ 5.58 million $ 544,017
Oct 24, 4 AM $ 0.00124
-0.73%
$ 5.53 million $ 549,765
Oct 24, 3 AM $ 0.00125
-0.27%
$ 5.57 million $ 678,614
Oct 24, 2 AM $ 0.00125
+0.74%
$ 5.59 million $ 718,340
Oct 24, 1 AM $ 0.00124
-0.25%
$ 5.55 million $ 883,750
Oct 24, 12 AM $ 0.00124
+0.52%
$ 5.55 million $ 899,418
Oct 23, 11 PM $ 0.00124
-1.22%
$ 5.54 million $ 887,550
Oct 23, 10 PM $ 0.00125
+0.73%
$ 5.59 million $ 884,225
Oct 23, 9 PM $ 0.00124
+0.13%
$ 5.56 million $ 887,698
Oct 23, 8 PM $ 0.00124
-1.75%
$ 5.56 million $ 882,101
Oct 23, 7 PM $ 0.00126
+0.45%
$ 5.65 million $ 865,531
Oct 23, 6 PM $ 0.00126
-0.05%
$ 5.63 million $ 861,152
Oct 23, 5 PM $ 0.00126
-0.21%
$ 5.65 million $ 858,471
Oct 23, 4 PM $ 0.00126
-0.04%
$ 5.65 million $ 859,008
Oct 23, 3 PM $ 0.00126
-0.64%
$ 5.65 million $ 857,218
Oct 23, 2 PM $ 0.00127
+0.25%
$ 5.69 million $ 845,882
Oct 23, 1 PM $ 0.00127
-1.77%
$ 5.68 million $ 844,047
Oct 23, 12 PM $ 0.0013
+1.83%
$ 5.82 million $ 827,857
Oct 23, 11 AM $ 0.00128
-0.38%
$ 5.74 million $ 659,499
Oct 23, 10 AM $ 0.00129
+0.73%
$ 5.76 million $ 656,958
Oct 23, 9 AM $ 0.00128
-0.73%
$ 5.72 million $ 656,285
Oct 23, 8 AM $ 0.00129
-1.05%
$ 5.73 million $ 649,223
Oct 23, 7 AM $ 0.00129
+0.24%
$ 5.86 million $ 608,954
Oct 23, 6 AM $ 0.00128
+0.64%
$ 5.75 million $ 451,072
Oct 23, 5 AM $ 0.00128
-0.39%
$ 5.73 million $ 433,271
Oct 23, 4 AM $ 0.00127
-1.41%
$ 5.7 million $ 422,658
Oct 23, 3 AM $ 0.00129
+1.43%
$ 5.75 million $ 293,013
Oct 23, 2 AM $ 0.00127
-0.28%
$ 5.68 million $ 252,857
Oct 23, 1 AM $ 0.00127
+2.31%
$ 5.69 million $ 84,412
Oct 23, 12 AM $ 0.00124
+0.53%
$ 5.56 million $ 68,354
Oct 22, 11 PM $ 0.00124
+0.74%
$ 5.53 million $ 64,187
Oct 22, 10 PM $ 0.00123
+0.20%
$ 5.49 million $ 58,923
Oct 22, 9 PM $ 0.00123
+0.88%
$ 5.48 million $ 56,436
Oct 22, 8 PM $ 0.00121
+0.04%
$ 5.43 million $ 55,850
Oct 22, 7 PM $ 0.00121
+0.04%
$ 5.42 million $ 56,006
Oct 22, 6 PM $ 0.00121
-0.31%
$ 5.42 million $ 56,487
Oct 22, 5 PM $ 0.00122
-0.01%
$ 5.44 million $ 56,254
Oct 22, 4 PM $ 0.00122
-1.21%
$ 5.44 million $ 56,030
Oct 22, 3 PM $ 0.00123
-0.02%
$ 5.51 million $ 55,555
Oct 22, 2 PM $ 0.00123
-0.29%
$ 5.51 million $ 73,184
Oct 22, 1 PM $ 0.00123
-1.39%
$ 5.51 million $ 86,648
Oct 22, 12 PM $ 0.00125
+1.09%
$ 5.58 million $ 81,082