Market Cap $2.48T
0.6%
Volume 24h $98.86B
-7.71%
BTC % 52.54%
-0.41%
ETH % 12.93%
-1.31%
Coins
28.922
+11
Exchanges
885
Last update
51 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 |
|---|---|---|---|---|---|---|
| Sep-28 2024 | $0.00212505 | $0.0021076 | $0.00212968 | $0.00211062 | $378,547 | $7,608,413 |
| Sep-27 2024 | $0.00212778 | $0.00208941 | $0.00213619 | $0.00213545 | $709,496 | $7,618,205 |
| Sep-26 2024 | $0.00214491 | $0.00206415 | $0.00214491 | $0.00209052 | $402,685 | $7,679,530 |
| Sep-25 2024 | $0.0020954 | $0.00208637 | $0.00212408 | $0.00210363 | $467,503 | $7,502,271 |
| Sep-24 2024 | $0.00211737 | $0.00209491 | $0.00214546 | $0.00210898 | $593,574 | $7,580,936 |
| Sep-23 2024 | $0.00211099 | $0.00207382 | $0.00217263 | $0.00209864 | $947,005 | $7,558,091 |
| Sep-22 2024 | $0.00209326 | $0.00209326 | $0.00214487 | $0.00211944 | $436,669 | $7,494,613 |
| Sep-21 2024 | $0.00212871 | $0.00210175 | $0.00214408 | $0.00213041 | $452,846 | $7,609,016 |
| Sep-20 2024 | $0.00214942 | $0.00207924 | $0.00214965 | $0.00209332 | $962,146 | $7,683,046 |
| Sep-19 2024 | $0.00207225 | $0.00205548 | $0.00211472 | $0.00206299 | $962,056 | $7,407,211 |
| Sep-18 2024 | $0.00206351 | $0.00204085 | $0.00210588 | $0.00207376 | $1,205,203 | $7,375,973 |
| Sep-17 2024 | $0.00206566 | $0.00206173 | $0.00215625 | $0.00206173 | $530,195 | $7,383,642 |
| Sep-16 2024 | $0.00207388 | $0.00205686 | $0.00210896 | $0.00209047 | $878,728 | $7,413,024 |
| Sep-15 2024 | $0.00207448 | $0.00207448 | $0.00220869 | $0.00220349 | $712,268 | $7,415,185 |
| Sep-14 2024 | $0.00219028 | $0.00215308 | $0.00230812 | $0.00215462 | $1,445,432 | $7,829,092 |