Adult Playground Historical Data

ADULT Page 5
Download
Date Close Price change Market cap Trading volume
Dec 14, 2023 $ 0.0334
+26.50%
$ 3.34 million $ 141,168
Dec 13, 2023 $ 0.0264
+28.34%
$ 2.64 million $ 49,432
Dec 12, 2023 $ 0.0205
+0.50%
$ 2.05 million $ 38,317
Dec 11, 2023 $ 0.0204
-15.70%
$ 2.04 million $ 23,578
Dec 10, 2023 $ 0.0242
+1.18%
$ 2.42 million $ 2,531
Dec 9, 2023 $ 0.0239
+12.00%
$ 2.39 million $ 50,544
Dec 8, 2023 $ 0.0213
+9.55%
$ 2.13 million $ 25,567
Dec 7, 2023 $ 0.0195
+5.68%
$ 1.95 million $ 8,374
Dec 6, 2023 $ 0.0184
-0.35%
$ 1.84 million $ 4,900
Dec 5, 2023 $ 0.0185
+19.44%
$ 1.85 million $ 33,735
Dec 4, 2023 $ 0.0155
-9.71%
$ 1.55 million $ 28,921
Dec 3, 2023 $ 0.0172
+2.60%
$ 1.72 million $ 18,053
Dec 2, 2023 $ 0.0167
+2.69%
$ 1.67 million $ 18,674
Dec 1, 2023 $ 0.0163
-8.53%
$ 1.63 million $ 33,868
Nov 30, 2023 $ 0.0178
-1.44%
$ 1.78 million $ 12,970
Nov 29, 2023 $ 0.0181
-9.16%
$ 1.81 million $ 6,159
Nov 28, 2023 $ 0.0199
+11.34%
$ 1.99 million $ 12,530
Nov 27, 2023 $ 0.0179
-17.73%
$ 1.79 million $ 38,710
Nov 26, 2023 $ 0.0217
+25.59%
$ 2.17 million $ 39,936
Nov 25, 2023 $ 0.0173
+26.95%
$ 1.73 million $ 28,755
Nov 24, 2023 $ 0.0136
+0.55%
$ 1.36 million $ 18,414
Nov 23, 2023 $ 0.0136
-7.73%
$ 1.36 million $ 44,098
Nov 22, 2023 $ 0.0147
+14.55%
$ 1.47 million $ 65,011
Nov 21, 2023 $ 0.0129
-16.62%
$ 1.29 million $ 36,412
Nov 20, 2023 $ 0.0154
-14.12%
$ 1.54 million $ 29,256
Nov 19, 2023 $ 0.018
+16.50%
$ 1.8 million $ 99,596
Nov 18, 2023 $ 0.0154
-21.98%
$ 1.54 million $ 56,319
Nov 17, 2023 $ 0.0198
+10.04%
$ 1.98 million $ 32,480
Nov 16, 2023 $ 0.0183
-23.23%
$ 1.83 million $ 76,285
Nov 15, 2023 $ 0.0238
+3.73%
$ 2.38 million $ 46,675
Nov 14, 2023 $ 0.0229
+10.52%
$ 2.29 million $ 49,406
Nov 13, 2023 $ 0.0213
-27.51%
$ 2.13 million $ 127,177
Nov 12, 2023 $ 0.0294
-6.59%
$ 2.94 million $ 81,455
Nov 11, 2023 $ 0.031
+10.32%
$ 3.1 million $ 73,168
Nov 10, 2023 $ 0.0281
+1.23%
$ 2.81 million $ 83,392
Nov 9, 2023 $ 0.0278
+2.63%
$ 2.78 million $ 110,426
Nov 8, 2023 $ 0.0271
+35.58%
$ 2.71 million $ 148,925
Nov 7, 2023 $ 0.0203
+12.46%
$ 2.03 million $ 111,226
Nov 6, 2023 $ 0.0188
+7.78%
$ 1.88 million $ 80,566
Nov 5, 2023 $ 0.0174
+18.49%
$ 1.74 million $ 86,196
Nov 4, 2023 $ 0.0147
-3.71%
$ 1.47 million $ 39,716
Nov 3, 2023 $ 0.014
+0.48%
$ -- $ 2,928
Nov 2, 2023 $ 0.0139
+22.13%
$ 1.39 million $ 83,128
Nov 1, 2023 $ 0.0114
+17.45%
$ 1.14 million $ 46,104
Oct 31, 2023 $ 0.00967
-17.99%
$ 967,272 $ 22,422
Oct 30, 2023 $ 0.0118
-4.12%
$ 1.18 million $ 35,631
Oct 29, 2023 $ 0.0123
+28.86%
$ 1.23 million $ 46,681
Oct 28, 2023 $ 0.00955
-8.02%
$ 954,517 $ 17,812
Oct 27, 2023 $ 0.0104
+2.27%
$ 1.04 million $ 6,654
Oct 26, 2023 $ 0.0102
+3.61%
$ 1.02 million $ 3,531