Market Cap $2.21T
-1%
Volume 24h $157.31B
8.83%
BTC % 53.84%
-0.03%
ETH % 12.61%
-1.26%
Coins
28.791
+12
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 |
|---|---|---|---|---|---|---|
| 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 |
| Sep-13 2024 | $0.00216701 | $0.00211714 | $0.00221767 | $0.0022096 | $1,754,805 | $7,745,919 |
| Sep-12 2024 | $0.00221243 | $0.00203861 | $0.0023623 | $0.00205235 | $4,508,475 | $7,908,273 |
| Sep-11 2024 | $0.00204825 | $0.00199675 | $0.00207076 | $0.00207076 | $586,000 | $7,321,422 |
| Sep-10 2024 | $0.0020899 | $0.00204036 | $0.0020945 | $0.00205427 | $736,416 | $7,470,279 |
| Sep-09 2024 | $0.00207344 | $0.00199357 | $0.00208611 | $0.00205581 | $1,272,641 | $7,411,475 |
| Sep-08 2024 | $0.00207175 | $0.00196363 | $0.00217131 | $0.00197884 | $2,318,909 | $7,405,403 |
| Sep-07 2024 | $0.00197816 | $0.00195754 | $0.00202317 | $0.00198335 | $489,130 | $7,070,886 |
| Sep-06 2024 | $0.00194301 | $0.00194301 | $0.00212351 | $0.00212351 | $831,806 | $6,945,231 |
| Sep-05 2024 | $0.00212724 | $0.00208446 | $0.00220256 | $0.00220256 | $1,048,081 | $7,603,766 |
| Sep-04 2024 | $0.00217499 | $0.00200777 | $0.0022578 | $0.0022578 | $2,705,719 | $7,774,438 |
| Sep-03 2024 | $0.00206292 | $0.00206292 | $0.00230759 | $0.00222809 | $1,736,745 | $7,373,846 |