Market Cap $3.46T
0.4%
Volume 24h $190.01B
8.27%
BTC % 59.88%
-0.1%
ETH % 8.7%
-0.34%
Coins
31.998
+5
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 |
|---|---|---|---|---|---|---|
| Jun-01 2025 | $0.00165745 | $0.00162699 | $0.00167433 | $0.00165136 | $202,756 | $7,682,029 |
| May-31 2025 | $0.00165327 | $0.00165098 | $0.00172079 | $0.00172079 | $338,839 | $7,662,655 |
| May-30 2025 | $0.00175016 | $0.00175016 | $0.00182141 | $0.00181975 | $416,462 | $8,111,740 |
| May-29 2025 | $0.00182238 | $0.00182007 | $0.00186655 | $0.00183581 | $268,907 | $8,446,428 |
| May-28 2025 | $0.0018413 | $0.00181748 | $0.00186793 | $0.00184518 | $354,047 | $8,534,135 |
| May-27 2025 | $0.00184293 | $0.00183426 | $0.0018855 | $0.00187872 | $243,004 | $8,357,385 |
| May-26 2025 | $0.00188448 | $0.0018647 | $0.00188638 | $0.00187366 | $315,706 | $8,734,290 |
| May-25 2025 | $0.00188045 | $0.0018683 | $0.00190054 | $0.00189168 | $626,983 | $8,715,587 |
| May-24 2025 | $0.00189788 | $0.00184641 | $0.00194957 | $0.00184641 | $1,013,855 | $8,606,584 |
| May-23 2025 | $0.00187296 | $0.00185451 | $0.00191209 | $0.00186911 | $700,901 | $8,493,584 |
| May-22 2025 | $0.00187236 | $0.00183329 | $0.00190769 | $0.00183329 | $199,323 | $8,490,878 |
| May-21 2025 | $0.00183605 | $0.00182821 | $0.00188645 | $0.00183842 | $158,661 | $8,326,184 |
| May-20 2025 | $0.00183043 | $0.00182081 | $0.00185092 | $0.00182233 | $135,637 | $8,300,714 |
| May-19 2025 | $0.00182134 | $0.00180069 | $0.00184588 | $0.00184588 | $406,303 | $8,259,480 |
| May-18 2025 | $0.00183474 | $0.00182809 | $0.00186053 | $0.00184723 | $213,226 | $8,320,275 |