Adappter Token Historical Data

ADP
Download
Date Close Price change Market cap Trading volume
Apr 13 $ 0.000587
-1.52%
$ 2.6 million $ 411,664
Apr 6 $ 0.000613
+1.30%
$ 2.67 million $ 255,384
Mar 30 $ 0.000605
+3.22%
$ 2.71 million $ 1.35 million
Mar 23 $ 0.000586
-0.76%
$ 2.62 million $ 3.12 million
Mar 16 $ 0.000591
+4.88%
$ 2.64 million $ 1.82 million
Mar 9 $ 0.000563
+5.39%
$ 2.52 million $ 420,964
Mar 2 $ 0.000531
-11.25%
$ 2.39 million $ 765,970
Feb 23 $ 0.000599
-3.83%
$ 2.68 million $ 618,930
Feb 16 $ 0.00061
-5.19%
$ 2.78 million $ 468,897
Feb 9 $ 0.000636
-5.52%
$ 2.88 million $ 616,985
Feb 2 $ 0.000774
-1.13%
$ 3.01 million $ 2.39 million
Jan 26 $ 0.000814
-14.02%
$ 3.5 million $ 806,363
Jan 19 $ 0.000932
+0.25%
$ 4.23 million $ 736,773
Jan 12 $ 0.000956
+1.93%
$ 4.15 million $ 192,307
Jan 5 $ 0.00092
-2.44%
$ 4.19 million $ 332,728
Dec 29 $ 0.000947
+4.60%
$ 4.22 million $ 4.14 million
Dec 22 $ 0.000929
+6.64%
$ 4.05 million $ 231,232
Dec 15 $ 0.000845
+2.14%
$ 3.9 million $ 1.45 million
Dec 8 $ 0.000836
-1.25%
$ 3.7 million $ 457,747
Dec 1 $ 0.000872
-1.19%
$ 3.78 million $ 122,896
Nov 24 $ 0.000886
+0.03%
$ 3.91 million $ 1.07 million
Nov 17 $ 0.000877
-5.00%
$ 3.96 million $ 1.24 million
Nov 10 $ 0.00099
-11.95%
$ 4.13 million $ 5.73 million
Nov 3 $ 0.00104
-17.59%
$ 5.01 million $ 460,540
Oct 27 $ 0.00124
-0.41%
$ 5.63 million $ 2.01 million
Oct 20 $ 0.00123
-3.24%
$ 5.56 million $ 1.17 million
Oct 13 $ 0.00128
-0.57%
$ 5.7 million $ 654,751
Oct 6 $ 0.00132
-11.60%
$ 5.78 million $ 995,573
Sep 29 $ 0.00146
+0.47%
$ 6.69 million $ 1.1 million
Sep 22 $ 0.00147
-9.57%
$ 6.03 million $ 5.41 million
Sep 15 $ 0.00162
-1.23%
$ 6.71 million $ 766,194
Sep 8 $ 0.00165
+0.04%
$ 6.79 million $ 770,499
Sep 1 $ 0.00165
+1.78%
$ 6.83 million $ 361,243
Aug 25 $ 0.00164
-5.33%
$ 6.7 million $ 1.43 million
Aug 18 $ 0.00173
-3.29%
$ 7.15 million $ 628,613
Aug 11 $ 0.00179
-2.58%
$ 7.38 million $ 1.19 million
Aug 4 $ 0.00182
+2.89%
$ 7.58 million $ 1.67 million
Jul 28 $ 0.00178
-6.70%
$ 7.33 million $ 3.32 million
Jul 21 $ 0.00188
+7.12%
$ 7.88 million $ 20.72 million
Jul 14 $ 0.00172
-3.05%
$ 7.25 million $ 3.17 million
Jul 7 $ 0.00179
+6.57%
$ 7.34 million $ 7.2 million
Jun 30 $ 0.00174
+5.89%
$ 6.96 million $ 9.7 million
Jun 23 $ 0.00164
+0.78%
$ 6.81 million $ 23.57 million
Jun 16 $ 0.00166
-7.08%
$ 6.72 million $ 1.72 million
Jun 9 $ 0.00193
+12.66%
$ 7.39 million $ 3.63 million
Jun 2 $ 0.00173
+3.60%
$ 7.09 million $ 2.15 million
May 26 $ 0.00167
-11.49%
$ 6.89 million $ 1.88 million
May 19 $ 0.00189
+2.26%
$ 7.78 million $ 2.47 million
May 12 $ 0.00184
-5.09%
$ 7.62 million $ 2.34 million
May 5 $ 0.00194
+6.08%
$ 8 million $ 2.03 million
Download