Adappter Token Historical Data

ADP Page 93
Download
Date Close Price change Market cap Trading volume
Oct 22, 12 PM $ 0.00125
+1.09%
$ 5.58 million $ 81,082
Oct 22, 11 AM $ 0.00124
+0.24%
$ 5.52 million $ 82,745
Oct 22, 10 AM $ 0.00123
-0.48%
$ 5.51 million $ 82,551
Oct 22, 9 AM $ 0.00123
-0.66%
$ 5.51 million $ 84,580
Oct 22, 8 AM $ 0.00124
-0.56%
$ 5.56 million $ 84,590
Oct 22, 7 AM $ 0.00125
+0.62%
$ 5.59 million $ 83,984
Oct 22, 6 AM $ 0.00124
-0.37%
$ 5.56 million $ 83,362
Oct 22, 5 AM $ 0.00125
+0.71%
$ 5.58 million $ 68,022
Oct 22, 4 AM $ 0.00124
+0.05%
$ 5.54 million $ 65,424
Oct 22, 3 AM $ 0.00124
+0.68%
$ 5.53 million $ 66,385
Oct 22, 2 AM $ 0.00123
-0.36%
$ 5.5 million $ 66,312
Oct 22, 1 AM $ 0.00123
-0.13%
$ 5.52 million $ 65,222
Oct 22, 12 AM $ 0.00124
+0.64%
$ 5.52 million $ 65,789
Oct 21, 11 PM $ 0.00123
+0.23%
$ 5.49 million $ 65,639
Oct 21, 10 PM $ 0.00122
-0.20%
$ 5.48 million $ 65,722
Oct 21, 9 PM $ 0.00123
+0.34%
$ 5.49 million $ 63,934
Oct 21, 8 PM $ 0.00122
-0.40%
$ 5.47 million $ 68,155
Oct 21, 7 PM $ 0.00123
-0.15%
$ 5.49 million $ 67,868
Oct 21, 6 PM $ 0.00123
+0.42%
$ 5.5 million $ 67,380
Oct 21, 5 PM $ 0.00122
-0.48%
$ 5.48 million $ 67,340
Oct 21, 4 PM $ 0.00123
+0.42%
$ 5.5 million $ 66,941
Oct 21, 3 PM $ 0.00122
+0.08%
$ 5.47 million $ 70,249
Oct 21, 2 PM $ 0.00122
-2.83%
$ 5.42 million $ 54,080
Oct 21, 1 PM $ 0.00126
+0.44%
$ 5.62 million $ 37,434
Oct 21, 12 PM $ 0.00125
+1.08%
$ 5.6 million $ 37,454
Oct 21, 11 AM $ 0.00124
-0.13%
$ 5.54 million $ 32,101
Oct 21, 10 AM $ 0.00124
-0.63%
$ 5.55 million $ 28,994
Oct 21, 9 AM $ 0.00125
-0.85%
$ 5.58 million $ 25,870
Oct 21, 8 AM $ 0.00126
-1.18%
$ 5.6 million $ 27,184
Oct 21, 7 AM $ 0.00127
+0.34%
$ 5.7 million $ 23,970
Oct 21, 6 AM $ 0.00127
-0.13%
$ 5.68 million $ 24,612
Oct 21, 5 AM $ 0.00127
-0.42%
$ 5.68 million $ 34,227
Oct 21, 4 AM $ 0.00127
-0.47%
$ 5.69 million $ 35,121
Oct 21, 3 AM $ 0.00128
+0.26%
$ 5.72 million $ 35,252
Oct 21, 2 AM $ 0.00127
-0.23%
$ 5.71 million $ 36,288
Oct 21, 1 AM $ 0.00128
-0.07%
$ 5.71 million $ 38,812
Oct 21, 12 AM $ 0.00128
+0.07%
$ 5.72 million $ 38,345
Oct 20, 11 PM $ 0.00127
+0.00%
$ 5.68 million $ 38,931
Oct 20, 10 PM $ 0.00128
+0.28%
$ 5.71 million $ 42,263
Oct 20, 9 PM $ 0.00127
-0.82%
$ 5.7 million $ 41,894
Oct 20, 8 PM $ 0.00128
+0.00%
$ 5.75 million $ 37,823
Oct 20, 7 PM $ 0.00128
-0.02%
$ 5.75 million $ 37,817
Oct 20, 6 PM $ 0.00128
+0.35%
$ 5.75 million $ 38,160
Oct 20, 5 PM $ 0.00128
+0.07%
$ 5.73 million $ 43,200
Oct 20, 4 PM $ 0.00128
-1.21%
$ 5.72 million $ 42,785
Oct 20, 3 PM $ 0.0013
+0.64%
$ 5.79 million $ 40,990
Oct 20, 2 PM $ 0.00128
-0.17%
$ 5.73 million $ 40,396
Oct 20, 1 PM $ 0.00128
+0.16%
$ 5.74 million $ 40,719
Oct 20, 12 PM $ 0.00128
+0.04%
$ 5.73 million $ 40,769
Oct 20, 11 AM $ 0.00128
+0.55%
$ 5.73 million $ 40,773