Adappter TokenADP

$ 0.001737

-0.000041

(

-2.31%

)

Official Links

Website

Source Code

Info

Rank 634

Ethereum

Token

Not Mineable

Wallet

Bid

$ 0.001737

Exchange

GATE

Ask

$ 0.001813

Last Trade Time

10:51:56

Volume (24h)

$ 26,729

Last Trade Size

4,545.00

Volume/Market Cap (24h)

0.00%

Trade Price

$ 0.001742

Fully Diluted Market Cap

$ 17,374,300

Genesis Date

8/18/2019

Days Range 0.001702-0.002185

52 Weeks Range 0.001248-0.005887

Circulating Supply 3,080,338,587 / 10,000,000,000

30.8%

#	Exchange	Pair	Price	Volume	Price x Volume	Volume (%)	Updated
0.001817	LATOKEN	2706876.03	/cdn/crypto/logos/exchanges/LATK.png	$ 4,888.19	1730117538	ADP/USDT	https://exchange.latoken.com/exchange/ADP-USDT	USDT	1	https://exchange.latoken.com/exchange/ADP-USDT	82.7715442768	Recently
0.001696	HTX	468386.8165	/cdn/crypto/logos/exchanges/HUOB.png	$ 834.96	1730117217	ADP/USDT	https://www.huobi.com/en-us/exchange/adp_usdt	USDT	2	https://www.huobi.com/en-us/exchange/adp_usdt	14.3224513021	8 minutes ago
6.9E-7	Gate.io	67171	/cdn/crypto/logos/exchanges/GATE.png	ETH 0.047307	1730114590	ADP/ETH	https://gate.io/trade/ADP_ETH	ETH	3	https://gate.io/trade/ADP_ETH	2.05397193628	52 minutes ago
0.001781	Gate.io	27864	/cdn/crypto/logos/exchanges/GATE.png	$ 49.32	1730116598	ADP/USDT	https://gate.io/trade/ADP_USDT	USDT	4	https://gate.io/trade/ADP_USDT	0.852032484742	19 minutes ago

Date	Price	Change	Change %	Low	High	Avg. Daily Vol
1	0.0019786	-0.00024117	-12.1889214596	0.00160746	0.00199071	86103.4285714	CX
4	0.00207402	-0.00033659	-16.2288695384	0.00160746	0.00218485	112964.063393	CX
12	0.00193264	-0.00019521	-10.1006912824	0.00124841	0.00403201	121380.995437	CX
26	0.00263539	-0.00089796	-34.0731352855	0.00124841	0.00403201	17546458.4369	CX
52	0.00146027	0.00027716	18.9800516343	0.00124841	0.00588696	11848954.6984	CX
156	0	0	0	0	0.15680029	5842437.1748	CX
260	0	0	0	0	0.15680029	5842437.1748	CX

Adappter build a new ecosystem through services and alliances in various fields. The users use ADP (Adappter Token) to purchase items or exchange it to cash at the Adappter stores.

0 articles were found

No Posts Found

Date	Close	Change	Change %	Open	High	Low	Volume
1730073000	0.0017793	6.8E-5	3.97	0.00170882	0.0018248	0.00160746	89588
1729986600	0.00171088	4.5E-5	2.70	0.00168147	0.00193674	0.00161101	207910
1729900200	0.0016654	-0.000183	-9.90	0.00185111	0.00187382	0.00166303	116315
1729813800	0.001848	-9.4E-5	-4.84	0.00193992	0.00194013	0.00178244	53165
1729727400	0.00194187	-2.5E-5	-1.27	0.00196503	0.00196688	0.00184005	72431
1729641000	0.00196734	7.4E-5	3.91	0.00189567	0.00196734	0.00182964	49135
1729554600	0.00189312	-8.0E-5	-4.05	0.0019786	0.00199071	0.00180826	14180
1729468200	0.00197336	-4.0E-5	-1.99	0.0020145	0.00206714	0.00187942	41696
1729381800	0.00201292	3.1E-5	1.56	0.00198098	0.00201706	0.00192406	64674
1729295400	0.00198186	0.00010787	5.76	0.00193264	0.00218485	0.00190475	580680
1729209000	0.00187399	2.1E-5	1.13	0.00193264	0.00218485	0.00187395	464579
1729122600	0.00185326	-1.7E-5	-0.91	0.00187647	0.00188978	0.00184073	1570
1729036200	0.0018704	-0.000101	-5.12	0.00197184	0.00197703	0.00183695	3288
1728949800	0.00197124	4.6E-5	2.39	0.00193264	0.00218485	0.00190074	432464
1728863400	0.00192496	6.8E-5	3.66	0.00185925	0.00193323	0.00182771	4717
1728777000	0.00185744	5.6E-5	3.11	0.00180482	0.00186591	0.00178072	25230
1728690600	0.0018011	-1.0E-5	-0.55	0.00181063	0.00182888	0.00178097	43197
1728604200	0.00181092	5.8E-5	3.31	0.00175472	0.00183058	0.00168091	25819
1728517800	0.00175254	-0.000176	-9.13	0.00192576	0.00194937	0.00174147	1792
1728431400	0.00192839	1.1E-5	0.57	0.00191902	0.00194353	0.00190092	0
1728345000	0.00191763	-1.0E-5	-0.52	0.00193264	0.00218485	0.00190219	430743
1728258600	0.00192732	1.9E-5	1.00	0.00190424	0.00193889	0.00190219	0
1728172200	0.00190803	5.7E-7	0.03	0.00191177	0.00191756	0.00188852	0
1728085800	0.00190746	2.7E-5	1.44	0.00188149	0.00192739	0.00183605	19161
1727999400	0.0018802	3.8E-5	2.06	0.00193264	0.00218485	0.00185107	430743
1727913000	0.00184171	5.2E-5	2.91	0.00178871	0.00186207	0.00172828	1296
1727826600	0.00178958	-0.000338	-15.89	0.00213439	0.00217831	0.0017712	28794
1727740200	0.00212744	5.8E-5	2.80	0.00207402	0.00214874	0.002023	8112
1727653800	0.00206978	-1.7E-5	-0.81	0.00208732	0.00209287	0.00205634	0
1727567400	0.00208704	-1.7E-5	-0.81	0.00210536	0.0021098	0.00207008	0
1727481000	0.00210414	-2.6E-5	-1.22	0.00212953	0.00220929	0.00210009	1431
1727394600	0.00212991	0.0001212	6.03	0.00201442	0.00218495	0.00199635	4133
1727308200	0.00200871	-0.000169	-7.76	0.00217388	0.002185	0.00199619	1639
1727221800	0.00217723	5.8E-5	2.74	0.00211853	0.00219008	0.00207656	1703
1727135400	0.00211909	-0.000102	-4.59	0.00193264	0.00218485	0.00192915	444360
1727049000	0.00222069	-3.2E-5	-1.42	0.00224963	0.00225457	0.00217438	0
1726962600	0.00225241	3.0E-5	1.35	0.00222673	0.0022543	0.00218944	1460
1726876200	0.00222225	7.6E-5	3.54	0.00214482	0.002237	0.0021231	0
1726789800	0.0021463	9.8E-5	4.78	0.00207245	0.00216544	0.00206767	1516
1726703400	0.00204866	-5.5E-5	-2.61	0.00210598	0.00210609	0.00196045	3598
1726617000	0.00210399	5.6E-5	2.73	0.00204277	0.00232865	0.00201496	25032
1726530600	0.00204812	-6.1E-5	-2.89	0.0021122	0.00221677	0.00195379	13472
1726444200	0.00210936	-0.000139	-6.18	0.00224858	0.0024604	0.00198704	167322
1726357800	0.00224798	0.00014734	7.01	0.00210003	0.00225196	0.00207283	4847
1726271400	0.00210064	-7.4E-5	-3.40	0.00217208	0.00227325	0.00207616	4826
1726185000	0.00217453	0.00015922	7.90	0.00201249	0.00218059	0.00199326	1353
1726098600	0.00201531	-8.7E-5	-4.14	0.0020988	0.0020988	0.00196202	1170
1726012200	0.00210187	7.0E-5	3.45	0.00202665	0.00211008	0.00200883	5966
1725925800	0.00203166	5.2E-5	2.63	0.00193264	0.00204391	0.00185749	430743
1725839400	0.00197922	2.7E-5	1.38	0.00195146	0.00200209	0.00192956	0
1725753000	0.00195183	-9.3E-5	-4.55	0.00205023	0.00206225	0.00191231	1174
1725666600	0.00204468	0.00010248	5.28	0.00194363	0.0020449	0.00182609	13080
1725580200	0.0019422	-6.3E-5	-3.14	0.00200853	0.00202195	0.00192677	0
1725493800	0.00200478	-2.7E-5	-1.33	0.00200824	0.00216458	0.00192013	20484
1725407400	0.00203179	-0.000175	-7.93	0.00220676	0.00221865	0.00202745	9146
1725321000	0.00220707	4.4E-5	2.03	0.00193264	0.00225388	0.00192915	433201
1725234600	0.00216326	-9.7E-5	-4.29	0.00226018	0.00226367	0.00209722	3545
1725148200	0.00226042	-1.4E-5	-0.62	0.00227265	0.00227862	0.00224375	0
1725061800	0.00227427	-0.000203	-8.20	0.0024752	0.0024752	0.00214821	8946
1724975400	0.00247683	-0.000183	-6.88	0.0026542	0.00266205	0.00226396	29061
1724889000	0.00265941	-0.000125	-4.49	0.00277829	0.00277829	0.00255908	5019
1724802600	0.00278403	-0.000463	-14.26	0.00325022	0.00353693	0.00267359	77632
1724716200	0.00324656	0.00115997	55.59	0.00208602	0.00403201	0.00202723	101766
1724629800	0.00208659	-0.000177	-7.82	0.00227173	0.0025993	0.00208659	138924
1724543400	0.00226405	0.00035642	18.68	0.0019095	0.00226522	0.00189398	17855
1724457000	0.00190763	9.7E-5	5.36	0.00180948	0.00192903	0.0017918	15638
1724370600	0.00181032	-4.0E-6	-0.22	0.00193264	0.0021141	0.00178611	430743
1724284200	0.001814	0.00021471	13.43	0.00159839	0.00182393	0.00158873	5262
1724197800	0.00159929	-0.00014	-8.05	0.0017395	0.00177821	0.00158521	6848
1724111400	0.0017391	5.0E-6	0.29	0.00193264	0.00208516	0.00169489	430743
1724025000	0.0017345	1.0E-5	0.58	0.00172432	0.0017691	0.00171536	0
1723938600	0.00172499	1.2E-5	0.70	0.00171191	0.00173329	0.00170873	0
1723852200	0.00171283	0.00011635	7.29	0.00159387	0.00173469	0.00158259	5307
1723765800	0.00159648	-8.1E-5	-4.83	0.001679	0.00179122	0.00157562	48153
1723679400	0.00167791	-4.8E-5	-2.78	0.00172816	0.00179292	0.00166492	405618
1723593000	0.00172572	2.7E-5	1.59	0.0016884	0.00180379	0.00161907	216311
1723506600	0.00169832	6.1E-5	3.73	0.00193264	0.0020292	0.00164085	870703
1723420200	0.00163722	-8.3E-5	-4.82	0.00172238	0.00177117	0.00163594	143810
1723333800	0.00172037	3.4E-5	2.02	0.00168584	0.00178215	0.00165331	328174
1723247400	0.00168607	7.7E-5	4.78	0.00161103	0.00168831	0.00158997	386099
1723161000	0.0016093	8.4E-5	5.51	0.00151923	0.00171354	0.0015095	350023
1723074600	0.00152549	4.0E-6	0.26	0.00152611	0.00159652	0.00149135	349967
1722988200	0.00152156	3.5E-5	2.35	0.00147774	0.00162373	0.00147774	447830
1722901800	0.00148651	-0.000108	-6.77	0.00193264	0.0020292	0.00124841	625787
1722815400	0.00159478	-0.000179	-10.09	0.00177094	0.00180702	0.00153758	418712
1722729000	0.00177339	4.3E-5	2.48	0.00173176	0.00213283	0.00169739	823094
1722642600	0.00173067	-9.5E-5	-5.20	0.00182401	0.00184513	0.00169133	668181
1722556200	0.00182555	-1.5E-5	-0.81	0.00184495	0.00187861	0.00180592	703734
1722469800	0.0018408	-9.2E-5	-4.76	0.00193243	0.00194816	0.00182347	1005119
1722383400	0.00193298	-2.3E-5	-1.18	0.00195702	0.00197955	0.00189338	522034
1722297000	0.00195592	-4.1E-5	-2.05	0.00193264	0.0020292	0.00192533	1169710
1722210600	0.00199663	4.3E-5	2.20	0.00194818	0.00202648	0.00188934	735448
1722124200	0.00195351	5.3E-5	2.79	0.00189646	0.001973	0.00188089	607923