Market Cap $2.97T
2.43%
Volume 24h $471.93B
44.25%
BTC % 54.51%
1%
ETH % 12.92%
-2.47%
Coins
29.461
+11
Exchanges
885
Last update
1 minute ago
Adappter Token (ADP) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Nov-10 2024 | $0.0017529 | $0.00172303 | $0.00177953 | $0.00173609 | $562,599 | $6,275,977 |
| Nov-09 2024 | $0.00172733 | $0.00166763 | $0.00172733 | $0.00172153 | $177,858 | $6,184,455 |
| Nov-08 2024 | $0.00172087 | $0.00162102 | $0.00174169 | $0.00167644 | $589,916 | $6,161,309 |
| Nov-07 2024 | $0.00169811 | $0.00168025 | $0.00172361 | $0.00168352 | $300,923 | $6,079,841 |
| Nov-06 2024 | $0.0016896 | $0.00163153 | $0.0016896 | $0.00163153 | $263,501 | $6,049,349 |
| Nov-05 2024 | $0.0016375 | $0.00158196 | $0.00165108 | $0.00163551 | $147,796 | $5,862,838 |
| Nov-04 2024 | $0.00164047 | $0.00163539 | $0.00169147 | $0.00169147 | $218,400 | $5,873,456 |
| Nov-03 2024 | $0.00170037 | $0.00165787 | $0.00170393 | $0.00166943 | $269,225 | $6,087,902 |
| Nov-02 2024 | $0.00166538 | $0.00166113 | $0.00180548 | $0.00172813 | $154,599 | $5,962,655 |
| Nov-01 2024 | $0.00171832 | $0.00171832 | $0.00176633 | $0.0017345 | $232,127 | $6,152,168 |
| Oct-31 2024 | $0.00175898 | $0.0017377 | $0.0017882 | $0.0017849 | $195,035 | $6,297,751 |
| Oct-30 2024 | $0.00179159 | $0.00176497 | $0.00179879 | $0.00178242 | $168,079 | $6,414,511 |
| Oct-29 2024 | $0.00177803 | $0.00176034 | $0.00180984 | $0.00176034 | $177,426 | $6,365,965 |
| Oct-28 2024 | $0.00176678 | $0.0016724 | $0.00179055 | $0.00179055 | $314,900 | $6,325,686 |
| Oct-27 2024 | $0.0018006 | $0.00176214 | $0.00181729 | $0.00178534 | $139,886 | $6,446,764 |