X
BTC/USD
$ 56,868  -0.67%
BTC/EUR
€ 50,337  -0.49%
BTC/CNY
¥ 383,818  -0.83%
BTC/GBP
£ 42,738  -0.86%
BTC/RUB
₽ 4,128,109  -0.56%
BTC volume
$ 14.32B
Altcoin volume
$ 74.85B
Crypto market cap
$ 2.49T
    Last price % 24 high 24 low 24 volume # Coins Market cap

Adappter Token

ADP

$ 0.052466 -0.37 % $ 0.054540 $ 0.050933 $ 133.62K
Adappter-token

Adappter Token ADP

Last price
$ 0.052466
%
-0.37 %
24 high
$ 0.054540
24 low
$ 0.050933
24 volume
$ 133.62K
# Coins
Market cap
Watchlist Portfolio
Website Explorer
Trade
Watchlist Portfolio
Adappter Token ADP historical data
All 1y 6m 3m 1m 7d
Date Close 24 high 24 low volume
Dec 01, 2021 $ 0.05268114 $ 0.05495153 $ 0.05137508 $ 1,661,448
Nov 30, 2021 $ 0.05264307 $ 0.06060673 $ 0.04948413 $ 3,763,518
Nov 29, 2021 $ 0.05189760 $ 0.05466676 $ 0.05090679 $ 2,604,033
Nov 28, 2021 $ 0.05163628 $ 0.05547777 $ 0.04944204 $ 2,682,859
Nov 27, 2021 $ 0.05374699 $ 0.05536014 $ 0.05235307 $ 2,519,098
Nov 26, 2021 $ 0.05243515 $ 0.05763822 $ 0.05238635 $ 2,982,950
Nov 25, 2021 $ 0.05534892 $ 0.06257646 $ 0.05373148 $ 3,830,301
Nov 24, 2021 $ 0.05697749 $ 0.06384932 $ 0.05610138 $ 3,077,262
Nov 23, 2021 $ 0.06025604 $ 0.06132646 $ 0.05532836 $ 3,134,251
Nov 22, 2021 $ 0.05548919 $ 0.05799923 $ 0.04796148 $ 3,511,381
Nov 21, 2021 $ 0.04872519 $ 0.04929203 $ 0.04686166 $ 2,063,220
Nov 20, 2021 $ 0.04690257 $ 0.04818997 $ 0.04598430 $ 1,775,007
Nov 19, 2021 $ 0.04650592 $ 0.04911224 $ 0.04449574 $ 1,878,284
Nov 18, 2021 $ 0.04616341 $ 0.04991338 $ 0.04515715 $ 2,142,268
Nov 17, 2021 $ 0.04688857 $ 0.05022941 $ 0.04650668 $ 2,000,861
Nov 16, 2021 $ 0.04730337 $ 0.05081004 $ 0.04504635 $ 2,263,061
Nov 15, 2021 $ 0.04829612 $ 0.05045335 $ 0.04769642 $ 2,669,208
Nov 14, 2021 $ 0.04925627 $ 0.05221549 $ 0.04793519 $ 2,034,996
Nov 13, 2021 $ 0.04930605 $ 0.04961753 $ 0.04836602 $ 989,315
Nov 12, 2021 $ 0.04922561 $ 0.05038236 $ 0.04845065 $ 1,048,255
Nov 11, 2021 $ 0.04990869 $ 0.05057955 $ 0.04828050 $ 994,412
Nov 10, 2021 $ 0.04860683 $ 0.05108149 $ 0.04829117 $ 1,146,732
Nov 09, 2021 $ 0.05104487 $ 0.05416024 $ 0.04957438 $ 3,581,313
Nov 08, 2021 $ 0.04981581 $ 0.05056521 $ 0.04937662 $ 1,068,813
Nov 07, 2021 $ 0.04975925 $ 0.05044858 $ 0.04953657 $ 1,003,822
Nov 06, 2021 $ 0.04989017 $ 0.05067004 $ 0.04875694 $ 1,174,007
Nov 05, 2021 $ 0.04940939 $ 0.05454628 $ 0.04907816 $ 1,425,435
Nov 04, 2021 $ 0.05008314 $ 0.05083952 $ 0.04927914 $ 1,142,629
Nov 03, 2021 $ 0.05053114 $ 0.05199942 $ 0.05020027 $ 1,166,179
Nov 02, 2021 $ 0.05080122 $ 0.05226447 $ 0.04963379 $ 1,211,270

We will update this as soon as possible. If you like to help, you can contact us.

 
We use cookies for analytics, advertising and to improve our site. To find out more about our cookies, see our Privacy Policy. If you agree to our use of cookies, please continue to use our site or press the accept button. Learn more
Accept