Market Cap $2.22T
-0.55%
Volume 24h $96.48B
27.16%
BTC % 52.17%
-0.9%
ETH % 14.3%
1.6%
Coins
28.493
+2
Exchanges
885
Last update
57 Seconds 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 |
|---|---|---|---|---|---|---|
| Aug-18 2024 | $0.00166156 | $0.00166156 | $0.00170001 | $0.00170001 | $128,144 | $5,066,896 |
| Aug-17 2024 | $0.00169831 | $0.00166827 | $0.0017474 | $0.0017474 | $141,863 | $5,178,945 |
| Aug-16 2024 | $0.00172007 | $0.00169164 | $0.00172963 | $0.00171863 | $184,869 | $5,245,298 |
| Aug-15 2024 | $0.00171332 | $0.00170559 | $0.00181108 | $0.00174616 | $621,051 | $5,224,721 |
| Aug-14 2024 | $0.00175148 | $0.00173896 | $0.00180441 | $0.00176825 | $191,563 | $5,341,104 |
| Aug-13 2024 | $0.00178437 | $0.00170147 | $0.00182142 | $0.00170147 | $450,937 | $5,441,388 |
| Aug-12 2024 | $0.00173922 | $0.00164434 | $0.00179066 | $0.00168417 | $493,362 | $5,303,720 |
| Aug-11 2024 | $0.00167948 | $0.00167948 | $0.00178194 | $0.00174826 | $168,149 | $5,121,524 |
| Aug-10 2024 | $0.0017485 | $0.00169328 | $0.00183545 | $0.0017155 | $392,833 | $5,331,995 |
| Aug-09 2024 | $0.00170363 | $0.00166235 | $0.001742 | $0.00172113 | $225,787 | $5,195,175 |
| Aug-08 2024 | $0.00171939 | $0.00156286 | $0.00171939 | $0.00156978 | $376,437 | $5,243,223 |
| Aug-07 2024 | $0.00160529 | $0.00155562 | $0.00164086 | $0.00159603 | $173,620 | $4,895,306 |
| Aug-06 2024 | $0.00160356 | $0.00153695 | $0.00166361 | $0.00157422 | $163,124 | $4,890,014 |
| Aug-05 2024 | $0.00156095 | $0.00137799 | $0.00162801 | $0.00162801 | $276,351 | $4,760,092 |
| Aug-04 2024 | $0.0016689 | $0.00165171 | $0.00177147 | $0.00174729 | $305,888 | $5,089,259 |