Adappter TokenADP

$ 0.001725

0.000024

(

1.38%

)

Official Links

Website

Source Code

Info

Rank 645

Ethereum

Token

Not Mineable

Wallet

Bid

$ 0.001522

Exchange

GATE

Ask

$ 0.006156

Last Trade Time

02:49:53

Volume (24h)

$ 42,473

Last Trade Size

2,780.00

Volume/Market Cap (24h)

0.01%

Trade Price

$ 0.001695

Fully Diluted Market Cap

$ 17,249,800

Genesis Date

8/18/2019

Days Range 0.001685-0.001728

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
0.001588	LATOKEN	2262838.1	/cdn/crypto/logos/exchanges/LATK.png	$ 3,596.43	1734868110	ADP/USDT	https://exchange.latoken.com/exchange/ADP-USDT	USDT	1	https://exchange.latoken.com/exchange/ADP-USDT	47.4791494098	8 minutes ago
0.001563	HTX	1391910.4498	/cdn/crypto/logos/exchanges/HUOB.png	$ 2,136.58	1734868607	ADP/USDT	https://www.huobi.com/en-us/exchange/adp_usdt	USDT	2	https://www.huobi.com/en-us/exchange/adp_usdt	29.2052375338	Recently
0.001575	Gate.io	1111213.2	/cdn/crypto/logos/exchanges/GATE.png	$ 1,741.89	1734867473	ADP/USDT	https://gate.io/trade/ADP_USDT	USDT	3	https://gate.io/trade/ADP_USDT	23.3156130564	19 minutes ago
5.1E-7	Gate.io	0	/cdn/crypto/logos/exchanges/GATE.png	ETH 0.00000000	1734867473	ADP/ETH	https://gate.io/trade/ADP_ETH	ETH	4	https://gate.io/trade/ADP_ETH	0	19 minutes ago

Date	Price	Change	Change %	Low	High	Avg. Daily Vol
1	0.00197472	-0.00024974	-12.6468562632	0.00158891	0.00209355	65757.995383	CX
4	0.00194696	-0.00022198	-11.401364178	0.00158891	0.00209355	49599.3893944	CX
12	0.00208732	-0.00036234	-17.3591016231	0.00147774	0.0023864	97874.5722881	CX
26	0.00204136	-0.00031638	-15.4984912019	0.00124841	0.00403201	16541948.648	CX
52	0.00248562	-0.00076064	-30.6016205212	0.00124841	0.00588696	10519192.4002	CX
156	0	0	0	0	0.15680029	5539747.71238	CX
260	0	0	0	0	0.15680029	5539747.71238	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
1734825000	0.00170049	-6.7E-5	-3.79	0.00177158	0.00181212	0.00167937	0
1734738600	0.00176767	1.3E-5	0.74	0.00174299	0.00177951	0.00158891	0
1734652200	0.00175456	-9.5E-5	-5.14	0.0018456	0.00189519	0.00170112	0
1734565800	0.00184916	-0.00013	-6.57	0.00198269	0.00199044	0.0018476	0
1734479400	0.00197871	-6.0E-5	-2.94	0.00202774	0.00206093	0.00196344	0
1734393000	0.00203827	2.2E-5	1.09	0.00171249	0.00209355	0.00166959	460305
1734306600	0.00201597	4.5E-5	2.28	0.00197472	0.00201597	0.00195602	0
1734220200	0.00197142	-1.9E-5	-0.95	0.00199425	0.00201093	0.00195099	0
1734133800	0.00199029	1.3E-5	0.66	0.00198233	0.00202145	0.00196651	0
1734047400	0.00197771	2.2E-5	1.13	0.00195524	0.00203231	0.0019389	0
1733961000	0.00195554	0.00010961	5.94	0.00185444	0.00196388	0.00181804	0
1733874600	0.00184593	-4.6E-5	-2.43	0.00188618	0.00192562	0.00179456	0
1733788200	0.00189227	-0.000144	-7.07	0.00171249	0.00200967	0.00166959	460305
1733701800	0.00203653	-7.0E-6	-0.34	0.00204181	0.00204665	0.00200685	0
1733615400	0.00204387	-5.0E-6	-0.24	0.00204206	0.00205207	0.00202955	0
1733529000	0.00204852	0.00011521	5.96	0.00193264	0.00208692	0.00193183	0
1733442600	0.00193331	-2.2E-5	-1.13	0.00195491	0.00201587	0.00190771	0
1733356200	0.00195542	0.00010823	5.86	0.00184654	0.00198714	0.00184654	0
1733269800	0.00184719	-9.0E-6	-0.48	0.00185492	0.00187188	0.00179536	0
1733183400	0.00185619	-3.7E-5	-1.95	0.00189194	0.00191714	0.00182268	0
1733097000	0.00189344	4.0E-6	0.21	0.00189478	0.00190965	0.00186813	0
1733010600	0.00188932	5.6E-5	3.05	0.00182918	0.00190422	0.00182385	0
1732924200	0.00183346	7.0E-6	0.38	0.0018265	0.00186067	0.00180548	0
1732837800	0.00182629	-4.3E-5	-2.30	0.00186203	0.00186593	0.00180331	0
1732751400	0.0018695	0.00020641	12.41	0.00166696	0.00187861	0.00165076	3130
1732665000	0.00166309	-4.4E-5	-2.58	0.0017065	0.00173085	0.00162715	0
1732578600	0.00170725	2.6E-5	1.55	0.00171249	0.00176931	0.00166959	460305
1732492200	0.00168128	-0.000257	-13.26	0.00194696	0.00196813	0.00166866	4735
1732405800	0.00193842	4.4E-5	2.32	0.00189852	0.0019947	0.00189407	0
1732319400	0.00189483	-2.8E-5	-1.46	0.00191681	0.00195474	0.00186386	0
1732233000	0.00192287	0.00026142	15.73	0.0016607	0.00192933	0.00157142	8283
1732146600	0.00166145	-5.1E-5	-2.98	0.00171249	0.00173849	0.00164655	4979
1732060200	0.00171234	7.1E-5	4.33	0.00164016	0.00173045	0.00157233	2893
1731973800	0.00164117	4.4E-5	2.75	0.00193264	0.0023864	0.00158933	466899
1731887400	0.00159733	-6.0E-5	-3.62	0.00166241	0.00167056	0.0015583	9004
1731801000	0.00165769	0.00014094	9.29	0.00151208	0.00170559	0.00150642	4872
1731714600	0.00151675	-4.3E-5	-2.76	0.00156713	0.00159678	0.00147774	3253
1731628200	0.00155961	-7.0E-5	-4.30	0.00162775	0.00165362	0.0015161	12629
1731541800	0.00162939	4.0E-6	0.25	0.00162259	0.00170189	0.00149817	10523
1731455400	0.00162534	-5.7E-5	-3.39	0.00167787	0.00171994	0.00160849	0
1731369000	0.0016822	-7.0E-6	-0.41	0.00168708	0.00185975	0.0016448	171819
1731282600	0.00168903	-6.8E-5	-3.87	0.00174553	0.00176619	0.0016719	159076
1731196200	0.00175715	0.0001	6.03	0.00165838	0.001768	0.0016276	271328
1731109800	0.00165719	-5.4E-5	-3.16	0.00172955	0.00174168	0.00158995	197646
1731023400	0.00171151	-4.0E-6	-0.23	0.00170881	0.00176657	0.00162859	213029
1730937000	0.00171557	0.00013783	8.74	0.00157723	0.00171557	0.00157661	102424
1730850600	0.00157774	-4.9E-5	-3.01	0.00163735	0.00166517	0.00155471	124367
1730764200	0.00162679	5.0E-6	0.31	0.00193264	0.00218485	0.00160622	532902
1730677800	0.00162178	5.0E-6	0.31	0.00162113	0.00167391	0.00155173	145581
1730591400	0.00161663	-9.1E-5	-5.33	0.00171005	0.00184848	0.00161578	87081
1730505000	0.00170755	-3.0E-5	-1.73	0.00176503	0.00178527	0.00167244	111748
1730418600	0.00173717	-1.8E-5	-1.03	0.00175533	0.00176918	0.00167676	117655
1730332200	0.00175565	-1.0E-5	-0.57	0.00176513	0.00179598	0.00173089	141438
1730245800	0.00176539	7.2E-5	4.25	0.00169258	0.00179597	0.00169024	172998
1730159400	0.00169307	-8.6E-5	-4.83	0.00193264	0.00218485	0.00163108	582168
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