Market Cap $3.96T
-0.44%
Volume 24h $417.99B
-43.2%
BTC % 59.22%
-1.46%
ETH % 9.55%
4.29%
Coins
32.437
+19
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-14 2025 | $0.00175878 | $0.00175878 | $0.00179168 | $0.00176008 | $718,604 | $8,151,675 |
| Jul-13 2025 | $0.00178004 | $0.00178004 | $0.00184069 | $0.00178007 | $1,181,771 | $8,250,203 |
| Jul-12 2025 | $0.00179645 | $0.00177007 | $0.00193509 | $0.00183838 | $3,026,800 | $8,326,288 |
| Jul-11 2025 | $0.00184069 | $0.00175231 | $0.00184069 | $0.00175365 | $1,729,018 | $8,531,319 |
| Jul-10 2025 | $0.00175566 | $0.00172512 | $0.00175809 | $0.00174644 | $669,687 | $8,137,220 |
| Jul-09 2025 | $0.00174648 | $0.00171388 | $0.00175769 | $0.00171388 | $909,367 | $8,094,684 |
| Jul-08 2025 | $0.00171736 | $0.00166492 | $0.00172653 | $0.00166492 | $625,657 | $7,959,713 |
| Jul-07 2025 | $0.00167104 | $0.00166329 | $0.00170641 | $0.0016816 | $604,959 | $7,745,000 |
| Jul-06 2025 | $0.00171191 | $0.00169594 | $0.00177151 | $0.00173126 | $1,271,941 | $7,934,435 |
| Jul-05 2025 | $0.0017205 | $0.00167593 | $0.00193564 | $0.00172163 | $6,789,171 | $7,974,236 |
| Jul-04 2025 | $0.00173783 | $0.00163378 | $0.00173783 | $0.00163378 | $1,130,287 | $8,054,563 |
| Jul-03 2025 | $0.00164286 | $0.00163821 | $0.00167606 | $0.00165579 | $588,516 | $7,614,425 |
| Jul-02 2025 | $0.00164744 | $0.00161492 | $0.00166456 | $0.00161897 | $531,926 | $7,635,648 |
| Jul-01 2025 | $0.00161965 | $0.00160951 | $0.0016588 | $0.00164856 | $432,076 | $7,506,846 |
| Jun-30 2025 | $0.00164384 | $0.00164186 | $0.0016695 | $0.00165764 | $582,233 | $7,618,927 |