Market Cap $2.16T
0.34%
Volume 24h $152.35B
29.35%
BTC % 52.95%
0.22%
ETH % 13.66%
0%
Coins
28.683
+6
Exchanges
885
Last update
38 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-03 2024 | $0.00206292 | $0.00206292 | $0.00230759 | $0.00222809 | $1,736,745 | $7,373,846 |
| Sep-02 2024 | $0.00222222 | $0.00208745 | $0.00228093 | $0.00208745 | $1,741,227 | $7,943,255 |
| Sep-01 2024 | $0.00210328 | $0.00210328 | $0.00232038 | $0.00230332 | $1,779,714 | $7,518,117 |
| Aug-31 2024 | $0.00232274 | $0.00230003 | $0.00244613 | $0.00242138 | $1,566,800 | $8,302,560 |
| Aug-30 2024 | $0.00240897 | $0.00229599 | $0.00246534 | $0.00235999 | $3,658,458 | $8,610,815 |
| Aug-29 2024 | $0.00242506 | $0.00242506 | $0.00257956 | $0.00251467 | $2,956,341 | $8,668,317 |
| Aug-28 2024 | $0.00246545 | $0.00244855 | $0.00279121 | $0.00276157 | $6,898,026 | $8,812,674 |
| Aug-27 2024 | $0.00280471 | $0.00274065 | $0.0034113 | $0.0034113 | $23,619,577 | $10,025,357 |
| Aug-26 2024 | $0.00376655 | $0.00205511 | $0.00391601 | $0.00208936 | $49,675,488 | $11,485,984 |
| Aug-25 2024 | $0.00222851 | $0.00216056 | $0.00275847 | $0.00238364 | $11,409,134 | $6,795,780 |
| Aug-24 2024 | $0.00244041 | $0.00189839 | $0.00244041 | $0.00189839 | $2,702,836 | $7,441,977 |
| Aug-23 2024 | $0.00192196 | $0.00173864 | $0.00198406 | $0.00175073 | $705,676 | $5,860,978 |
| Aug-22 2024 | $0.00175009 | $0.00174058 | $0.00175749 | $0.00174058 | $105,062 | $5,336,860 |
| Aug-21 2024 | $0.00173666 | $0.00169745 | $0.00176428 | $0.00170537 | $154,061 | $5,295,903 |
| Aug-20 2024 | $0.00171646 | $0.00167078 | $0.00171646 | $0.00167078 | $225,236 | $5,234,294 |