Adult Playground Historical Data

ADULT Page 3
Download
Date Close Price change Market cap Trading volume
Mar 23, 2024 $ 0.0123
+0.28%
$ 1.23 million $ 10,791
Mar 22, 2024 $ 0.0123
-16.35%
$ 1.23 million $ 63,142
Mar 21, 2024 $ 0.0147
+9.07%
$ 1.47 million $ 13,085
Mar 20, 2024 $ 0.0134
+11.92%
$ 1.34 million $ 2,883
Mar 19, 2024 $ 0.012
-12.57%
$ 1.2 million $ 4,907
Mar 18, 2024 $ 0.0138
-22.80%
$ 1.38 million $ 38,764
Mar 17, 2024 $ 0.0178
+4.53%
$ 1.78 million $ 2,187
Mar 16, 2024 $ 0.0171
-6.85%
$ 1.71 million $ 5,343
Mar 15, 2024 $ 0.0183
-7.61%
$ 1.83 million $ 4,333
Mar 14, 2024 $ 0.0198
-18.61%
$ 1.98 million $ 34,200
Mar 13, 2024 $ 0.0244
-3.11%
$ 2.44 million $ 17,573
Mar 12, 2024 $ 0.0251
+41.57%
$ 2.51 million $ 85,372
Mar 11, 2024 $ 0.0178
+42.89%
$ 1.78 million $ 116,465
Mar 10, 2024 $ 0.0124
-1.21%
$ 1.24 million $ 7,752
Mar 9, 2024 $ 0.0126
+2.33%
$ 1.26 million $ 16,963
Mar 8, 2024 $ 0.0123
+12.89%
$ 1.23 million $ 95,661
Mar 7, 2024 $ 0.0109
-28.15%
$ 1.09 million $ 64,273
Mar 6, 2024 $ 0.0151
+0.66%
$ 1.51 million $ 23,297
Mar 5, 2024 $ 0.0151
-6.22%
$ 1.51 million $ 6,406
Mar 4, 2024 $ 0.0147
+2.89%
$ 1.47 million $ 7,258
Mar 3, 2024 $ 0.0143
-4.60%
$ 1.43 million $ 12,210
Mar 2, 2024 $ 0.015
-7.70%
$ 1.5 million $ 10,818
Mar 1, 2024 $ 0.0162
+3.88%
$ 1.62 million $ 8,839
Feb 29, 2024 $ 0.0155
-1.94%
$ 1.55 million $ 2,949
Feb 28, 2024 $ 0.0158
-7.23%
$ 1.58 million $ 19,437
Feb 27, 2024 $ 0.017
-3.03%
$ 1.7 million $ 11,606
Feb 26, 2024 $ 0.0175
+1.07%
$ 1.75 million $ 2,863
Feb 25, 2024 $ 0.0173
+4.06%
$ 1.73 million $ 2,630
Feb 24, 2024 $ 0.0167
-5.78%
$ 1.67 million $ 9,928
Feb 23, 2024 $ 0.0177
-2.88%
$ 1.77 million $ 5,318
Feb 22, 2024 $ 0.0182
-1.15%
$ 1.82 million $ 3,566
Feb 21, 2024 $ 0.0185
+5.18%
$ 1.85 million $ 8,399
Feb 20, 2024 $ 0.0175
+13.65%
$ 1.75 million $ 19,211
Feb 19, 2024 $ 0.0154
-1.76%
$ 1.54 million $ 9,682
Feb 18, 2024 $ 0.0157
+13.56%
$ 1.57 million $ 14,650
Feb 17, 2024 $ 0.0138
+1.04%
$ 1.38 million $ 4,263
Feb 16, 2024 $ 0.0137
-6.05%
$ 1.37 million $ 12,999
Feb 15, 2024 $ 0.0146
+11.16%
$ 1.46 million $ 10,532
Feb 14, 2024 $ 0.0131
-6.94%
$ 1.31 million $ 26,730
Feb 13, 2024 $ 0.0141
-2.60%
$ 1.41 million $ 5,201
Feb 12, 2024 $ 0.0143
-0.29%
$ -- $ 3,996
Feb 11, 2024 $ 0.0143
+0.95%
$ 1.43 million $ 4,005
Feb 10, 2024 $ 0.0142
+2.88%
$ 1.42 million $ 5,820
Feb 9, 2024 $ 0.0138
+5.35%
$ 1.38 million $ 4,078
Feb 8, 2024 $ 0.0131
-0.65%
$ 1.31 million $ 43,712
Feb 7, 2024 $ 0.0132
-12.93%
$ 1.32 million $ 30,440
Feb 6, 2024 $ 0.0151
-0.17%
$ 1.51 million $ 5,231
Feb 5, 2024 $ 0.0152
-17.80%
$ 1.52 million $ 49,183
Feb 4, 2024 $ 0.0185
-4.54%
$ 1.85 million $ 5,698
Feb 3, 2024 $ 0.0193
-4.00%
$ 1.93 million $ 4,631