Market Cap $2.58T
-0.62%
Volume 24h $161.53B
19.81%
BTC % 51.42%
-0.87%
ETH % 15.49%
2%
Coins
28.287
+16
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 |
|---|---|---|---|---|---|---|
| Jul-28 2024 | $0.00200688 | $0.00192507 | $0.00203448 | $0.00194206 | $154,231 | $6,119,935 |
| Jul-27 2024 | $0.00194618 | $0.00191332 | $0.00196711 | $0.0019442 | $340,400 | $5,934,815 |
| Jul-26 2024 | $0.00194249 | $0.00181821 | $0.00194249 | $0.00185998 | $186,391 | $5,923,570 |
| Jul-25 2024 | $0.00185756 | $0.00180721 | $0.00192536 | $0.00192536 | $365,078 | $5,664,590 |
| Jul-24 2024 | $0.00194081 | $0.00190739 | $0.00196036 | $0.00193954 | $288,430 | $5,918,442 |
| Jul-23 2024 | $0.0019452 | $0.00193494 | $0.00202746 | $0.00201216 | $411,680 | $5,931,829 |
| Jul-22 2024 | $0.00201051 | $0.00201051 | $0.0020853 | $0.00208075 | $6,296,371 | $6,130,991 |
| Jul-21 2024 | $0.00208076 | $0.00205756 | $0.0021994 | $0.00217738 | $894,492 | $6,345,231 |
| Jul-20 2024 | $0.00222247 | $0.00202918 | $0.0023928 | $0.00202918 | $2,786,649 | $6,777,361 |
| Jul-19 2024 | $0.0020074 | $0.00195505 | $0.00201242 | $0.00200728 | $248,207 | $6,121,514 |
| Jul-18 2024 | $0.0020048 | $0.00194151 | $0.00204976 | $0.00199411 | $440,659 | $6,113,587 |
| Jul-17 2024 | $0.0019927 | $0.0019927 | $0.00210437 | $0.00204529 | $481,353 | $6,076,682 |
| Jul-16 2024 | $0.00199971 | $0.00199453 | $0.00206745 | $0.00206048 | $578,723 | $6,098,072 |
| Jul-15 2024 | $0.00205679 | $0.00198549 | $0.00210081 | $0.00198549 | $482,558 | $8,029,425 |
| Jul-14 2024 | $0.00200372 | $0.00200372 | $0.00210187 | $0.00210187 | $672,113 | $6,106,446 |