CurrencyBeacon logo}}

Crypto Rate Dashboard

Adappter Token Price Chart

ADP/USD
$0.000628
1.58%

ADP Historical USD Price

Daily Price History

Date Open High Low Close Volume
2023-02-07 $0.01041332 $0.01043326 $0.01011039 $0.01027378 $960,341.29
2023-02-06 $0.01000464 $0.01049436 $0.0099996 $0.01041527 $992,303.16
2023-02-05 $0.01016723 $0.01021465 $0.00998564 $0.0100048 $969,516.14
2023-02-04 $0.00990565 $0.01022384 $0.0098166 $0.01016031 $1.08M
2023-02-03 $0.0099421 $0.00997533 $0.00983394 $0.00991443 $1.06M
2023-02-02 $0.00951471 $0.01000904 $0.00950167 $0.00995729 $918,905.48
2023-02-01 $0.00969964 $0.0098392 $0.00947614 $0.00951596 $896,131.34
2023-01-31 $0.00971892 $0.00974534 $0.00944029 $0.00970429 $1.07M
2023-01-30 $0.0102299 $0.0102299 $0.00969071 $0.00972439 $1.03M
2023-01-29 $0.01019421 $0.0104306 $0.00998382 $0.01020958 $1.07M
2023-01-28 $0.0103825 $0.01097943 $0.009977 $0.01016574 $1.03M
2023-01-27 $0.00933084 $0.01059313 $0.00926258 $0.01037148 $1.12M
2023-01-26 $0.00957031 $0.00957031 $0.00928194 $0.00934594 $1.02M
2023-01-25 $0.00900878 $0.00966302 $0.00900878 $0.00963773 $1.09M
2023-01-24 $0.00824379 $0.00939798 $0.00816694 $0.00900407 $966,913.43
2023-01-23 $0.00808083 $0.00824944 $0.00805216 $0.00824811 $869,481.33
2023-01-22 $0.00824183 $0.0082487 $0.00806521 $0.00808754 $893,101.85
2023-01-21 $0.00812404 $0.00829235 $0.00794429 $0.00824832 $889,204.76
2023-01-20 $0.00774059 $0.00813274 $0.00767725 $0.0081238 $1.02M
2023-01-19 $0.00795288 $0.00799764 $0.00769674 $0.00777506 $976,019.20
2023-01-18 $0.00790126 $0.00801325 $0.00789302 $0.00794822 $946,461.68
2023-01-17 $0.00766235 $0.00800313 $0.00765091 $0.00789739 $847,600.31
2023-01-16 $0.00764245 $0.00770826 $0.00761778 $0.00767396 $949,819.00
2023-01-15 $0.00778321 $0.00780251 $0.00761958 $0.00764258 $954,998.45
2023-01-14 $0.0075301 $0.00779524 $0.0075301 $0.00778223 $852,727.96
2023-01-13 $0.00737611 $0.00754704 $0.00737037 $0.00753411 $930,010.84
2023-01-12 $0.00743859 $0.00748236 $0.00737442 $0.00737772 $949,110.07
2023-01-11 $0.00742113 $0.0076175 $0.00727677 $0.00744209 $839,296.62
2023-01-10 $0.00739351 $0.00746128 $0.00728688 $0.00742272 $939,174.92
2023-01-09 $0.00729253 $0.00746893 $0.00725702 $0.00735859 $864,916.12