Market Cap $2.42T
-1.88%
Volume 24h $129.78B
-12.09%
BTC % 50.68%
0.21%
ETH % 14.96%
-0.13%
Coins
27.025
+27
Exchanges
885
Last update
31 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 |
|---|---|---|---|---|---|---|
| May-06 2024 | $0.00266399 | $0.00265361 | $0.00271132 | $0.00269959 | $249,879 | $8,033,416 |
| May-05 2024 | $0.00264771 | $0.00261003 | $0.00269924 | $0.00261003 | $226,561 | $7,984,315 |
| May-04 2024 | $0.00267915 | $0.00256361 | $0.00267915 | $0.00256361 | $236,532 | $8,079,127 |
| May-03 2024 | $0.00261468 | $0.00246075 | $0.00261468 | $0.00246075 | $184,441 | $7,884,709 |
| May-02 2024 | $0.00247614 | $0.00230188 | $0.00249587 | $0.00245269 | $286,930 | $7,466,943 |
| May-01 2024 | $0.00236696 | $0.00228163 | $0.00260204 | $0.00260204 | $528,067 | $7,137,721 |
| Apr-30 2024 | $0.00257275 | $0.00251136 | $0.00267897 | $0.00266352 | $326,561 | $7,758,284 |
| Apr-29 2024 | $0.00261347 | $0.00252544 | $0.00267875 | $0.00265112 | $277,238 | $7,881,086 |
| Apr-28 2024 | $0.00268975 | $0.00266277 | $0.00276658 | $0.00267854 | $282,567 | $8,111,087 |
| Apr-27 2024 | $0.00263764 | $0.00253562 | $0.00268692 | $0.00263892 | $303,147 | $7,953,973 |
| Apr-26 2024 | $0.00264354 | $0.00258816 | $0.00271217 | $0.00261398 | $273,429 | $7,971,737 |
| Apr-25 2024 | $0.00273041 | $0.00259466 | $0.00277109 | $0.00277109 | $323,342 | $8,233,722 |
| Apr-24 2024 | $0.00270381 | $0.00270381 | $0.00291702 | $0.00282241 | $315,746 | $8,153,508 |
| Apr-23 2024 | $0.00288597 | $0.00270793 | $0.00296113 | $0.00279078 | $564,506 | $8,702,798 |
| Apr-22 2024 | $0.00278988 | $0.00267608 | $0.00293293 | $0.00267869 | $297,766 | $8,413,062 |