Market Cap $2.52T
-3.11%
Volume 24h $172.74B
-12.45%
BTC % 55.15%
0.63%
ETH % 12.05%
-2.98%
Coins
29.362
+12
Exchanges
885
Last update
3 Minutes 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 |
|---|---|---|---|---|---|---|
| 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 |
| Oct-26 2024 | $0.00177969 | $0.00175352 | $0.00180581 | $0.00176698 | $467,754 | $6,371,927 |
| Oct-25 2024 | $0.00179841 | $0.00179841 | $0.0018433 | $0.0018307 | $225,409 | $6,438,930 |
| Oct-24 2024 | $0.00184032 | $0.00183283 | $0.00187049 | $0.00187049 | $346,249 | $6,588,977 |
| Oct-23 2024 | $0.00187676 | $0.00185323 | $0.00192735 | $0.00190583 | $594,372 | $6,719,445 |
| Oct-22 2024 | $0.00189528 | $0.00188926 | $0.00195653 | $0.00190392 | $1,548,658 | $6,785,777 |
| Oct-21 2024 | $0.00191427 | $0.00186593 | $0.00196406 | $0.00196406 | $570,776 | $6,853,751 |
| Oct-20 2024 | $0.00195719 | $0.00191898 | $0.00197858 | $0.00196818 | $671,025 | $7,007,437 |
| Oct-19 2024 | $0.00196868 | $0.00192887 | $0.00197945 | $0.00194782 | $200,599 | $7,048,545 |
| Oct-18 2024 | $0.00193679 | $0.00189551 | $0.00196101 | $0.00190807 | $223,822 | $6,934,365 |
| Oct-17 2024 | $0.00190136 | $0.00187744 | $0.00200371 | $0.00199548 | $408,947 | $6,807,539 |
| Oct-16 2024 | $0.00200247 | $0.00189397 | $0.00200433 | $0.00189397 | $1,424,645 | $7,169,531 |