Adult Playground Historical Data

ADULT Page 4
Download
Date Close Price change Market cap Trading volume
Feb 2, 2024 $ 0.0201
-0.61%
$ 2.01 million $ 9,336
Feb 1, 2024 $ 0.0202
+10.02%
$ 2.02 million $ 11,378
Jan 31, 2024 $ 0.0184
-5.06%
$ 1.84 million $ 6,995
Jan 30, 2024 $ 0.0194
-18.96%
$ 1.94 million $ 44,861
Jan 29, 2024 $ 0.0239
+2.52%
$ 2.39 million $ 6,480
Jan 28, 2024 $ 0.0233
+27.09%
$ 2.33 million $ 72,127
Jan 27, 2024 $ 0.018
+0.08%
$ 1.8 million $ 10,383
Jan 26, 2024 $ 0.018
+18.04%
$ 1.8 million $ 46,497
Jan 25, 2024 $ 0.0153
-8.09%
$ 1.53 million $ 14,734
Jan 24, 2024 $ 0.0166
+3.75%
$ 1.66 million $ 26,325
Jan 23, 2024 $ 0.016
+5.79%
$ 1.6 million $ 25,183
Jan 22, 2024 $ 0.0151
-13.94%
$ 1.51 million $ 17,550
Jan 21, 2024 $ 0.0176
+3.38%
$ 1.76 million $ 25,818
Jan 20, 2024 $ 0.0176
-6.94%
$ 1.76 million $ 21,774
Jan 19, 2024 $ 0.0189
+11.12%
$ 1.89 million $ 17,438
Jan 18, 2024 $ 0.017
-6.88%
$ 1.7 million $ 14,363
Jan 17, 2024 $ 0.0183
-16.21%
$ 1.83 million $ 36,731
Jan 16, 2024 $ 0.0221
+23.74%
$ 2.21 million $ 83,461
Jan 15, 2024 $ 0.0179
+15.22%
$ 1.79 million $ 43,524
Jan 14, 2024 $ 0.0156
+49.93%
$ 1.56 million $ 90,532
Jan 13, 2024 $ 0.0104
+10.38%
$ 1.04 million $ 17,830
Jan 12, 2024 $ 0.00938
+14.43%
$ 938,091 $ 32,938
Jan 11, 2024 $ 0.0082
+14.38%
$ 820,395 $ 22,018
Jan 10, 2024 $ 0.00718
-20.26%
$ 718,170 $ 27,650
Jan 9, 2024 $ 0.009
-19.55%
$ 899,644 $ 26,675
Jan 8, 2024 $ 0.0112
+28.32%
$ 1.12 million $ 53,626
Jan 7, 2024 $ 0.00871
+4.85%
$ 870,772 $ 14,822
Jan 6, 2024 $ 0.00837
-0.95%
$ -- $ 2,232
Jan 5, 2024 $ 0.00844
+1.50%
$ 844,228 $ 12,376
Jan 4, 2024 $ 0.00832
-6.85%
$ 832,098 $ 11,562
Jan 3, 2024 $ 0.00894
-17.87%
$ 893,506 $ 5,101
Jan 2, 2024 $ 0.0109
-3.71%
$ 1.09 million $ 7,237
Jan 1, 2024 $ 0.0113
+3.69%
$ 1.13 million $ 9,150
Dec 31, 2023 $ 0.0109
+7.59%
$ 1.09 million $ 24,976
Dec 30, 2023 $ 0.0091
+0.04%
$ 909,955 $ 8,799
Dec 29, 2023 $ 0.00909
-20.48%
$ 909,271 $ 23,935
Dec 28, 2023 $ 0.0114
+0.59%
$ 1.14 million $ 4,747
Dec 27, 2023 $ 0.0114
+36.06%
$ 1.14 million $ 23,064
Dec 26, 2023 $ 0.00836
-5.87%
$ 835,930 $ 10,711
Dec 25, 2023 $ 0.00888
-2.98%
$ 888,339 $ 4,121
Dec 24, 2023 $ 0.00952
-1.25%
$ 952,277 $ 3,612
Dec 23, 2023 $ 0.00965
+7.21%
$ 965,081 $ 14,032
Dec 22, 2023 $ 0.00901
-29.06%
$ 900,794 $ 73,824
Dec 21, 2023 $ 0.0127
+10.34%
$ 1.27 million $ 8,487
Dec 20, 2023 $ 0.0115
-12.38%
$ 1.15 million $ 80,086
Dec 19, 2023 $ 0.0131
-6.71%
$ 1.31 million $ 82,049
Dec 18, 2023 $ 0.014
-30.32%
$ 1.4 million $ 117,721
Dec 17, 2023 $ 0.0201
-16.85%
$ 2.01 million $ 64,794
Dec 16, 2023 $ 0.0242
-25.94%
$ 2.42 million $ 139,652
Dec 15, 2023 $ 0.0327
-1.97%
$ 3.27 million $ 77,606