Adappter TokenADP

$ 0.002573

-0.000103

(

-3.86%

)

Official Links

Website

Source Code

Info

Rank 693

Ethereum

Token

Not Mineable

Wallet

Bid

$ 0.002537

Exchange

GATE

Ask

$ 0.002573

Last Trade Time

13:53:18

Volume (24h)

$ 58,015

Last Trade Size

8,542.84

Volume/Market Cap (24h)

0.01%

Trade Price

$ 0.002568

Fully Diluted Market Cap

$ 25,726,700

Genesis Date

8/18/2019

Days Range 0.002525-0.002679

52 Weeks Range 0.001097-0.005887

Circulating Supply 1,791,657,447 / 10,000,000,000

17.92%

#	Exchange	Pair	Price	Volume	Price x Volume	Volume (%)	Updated
0.002562	Gate.io	3025455.17064	/cdn/crypto/logos/exchanges/GATE.png	$ 7,853.92	1718114012	ADP/USDT	https://gate.io/trade/ADP_USDT	USDT	1	https://gate.io/trade/ADP_USDT	55.7227137182	15 minutes ago
7.3E-7	Gate.io	2145008.6299	/cdn/crypto/logos/exchanges/GATE.png	ETH 1.55	1718114013	ADP/ETH	https://gate.io/trade/ADP_ETH	ETH	2	https://gate.io/trade/ADP_ETH	39.5066841402	15 minutes ago
0.002574	LATOKEN	213878.05	/cdn/crypto/logos/exchanges/LATK.png	$ 557.63	1718114150	ADP/USDT	https://exchange.latoken.com/exchange/ADP-USDT	USDT	3	https://exchange.latoken.com/exchange/ADP-USDT	3.939197469	12 minutes ago
0.002578	HTX	45140.9739	/cdn/crypto/logos/exchanges/HUOB.png	$ 119.04	1718114894	ADP/USDT	https://www.huobi.com/en-us/exchange/adp_usdt	USDT	4	https://www.huobi.com/en-us/exchange/adp_usdt	0.831404672592	Recently

Date	Price	Change	Change %	Low	High	Avg. Daily Vol
1	0.00305068	-0.00047801	-15.6689656077	0.00247744	0.00320852	3048156.84216	CX
4	0.00244579	0.00012688	5.18768986708	0.00235611	0.00355622	3351854.51986	CX
12	0.00387037	-0.0012977	-33.5290941176	0.0022307	0.00562825	3339032.77724	CX
26	0.00248117	9.15E-5	3.68777633133	0.00156755	0.00588696	4662619.54642	CX
52	0.00280268	-0.00023001	-8.20678778883	0.00109676	0.00588696	6068117.42535	CX
156	0.0414344	-0.03886173	-93.7909804414	0.00109676	0.15680029	3197578.56187	CX
260	0.0414344	-0.03886173	-93.7909804414	0.00109676	0.15680029	3197578.56187	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

Date	Close	Change	Change %	Open	High	Low	Volume
1718063400	0.00267646	-2.8E-5	-1.04	0.00256779	0.002708	0.00247744	3324596
1717977000	0.00270404	-2.1E-5	-0.77	0.00272324	0.00275107	0.00268073	3239329
1717890600	0.00272517	3.0E-6	0.11	0.00272103	0.00310292	0.00267842	3571813
1717804200	0.00272222	-0.000328	-10.75	0.00304901	0.00309101	0.00272197	3453983
1717717800	0.0030505	-0.00012	-3.78	0.00317009	0.00319705	0.00303848	3196954
1717631400	0.00317062	-3.2E-5	-1.00	0.00256779	0.00320852	0.00247744	2794325
1717545000	0.00320305	0.00015621	5.13	0.00305068	0.00320689	0.00303167	1756093
1717458600	0.00304684	-0.000279	-8.39	0.00332237	0.00335583	0.00304554	3091657
1717372200	0.00332628	-2.9E-5	-0.86	0.00335558	0.00346335	0.00327534	2850818
1717285800	0.00335559	0.00011921	3.68	0.00323658	0.00349819	0.00320038	2905361
1717199400	0.00323638	-6.0E-5	-1.82	0.00329547	0.00344226	0.00321082	3112268
1717113000	0.00329671	-1.7E-5	-0.51	0.00331465	0.00355622	0.00325791	2925438
1717026600	0.00331337	0.0003148	10.50	0.00299541	0.00334732	0.00296059	3005947
1716940200	0.00299857	3.9E-5	1.32	0.00295259	0.00347559	0.00282487	2970574
1716853800	0.00295946	0.00039682	15.48	0.00256779	0.00295946	0.00247744	3056016
1716767400	0.00256264	-2.3E-5	-0.89	0.00258758	0.00260163	0.00253859	4107230
1716681000	0.00258569	-2.5E-5	-0.96	0.00260556	0.00264667	0.0025433	3881160
1716594600	0.00261055	-9.5E-5	-3.51	0.00271466	0.00275864	0.00260394	3772334
1716508200	0.00270599	-0.000101	-3.60	0.00280305	0.00290294	0.0025704	3597176
1716421800	0.00280654	-7.6E-5	-2.64	0.00287995	0.00305482	0.0026803	3390739
1716335400	0.00288213	0.00031976	12.48	0.00256779	0.00299922	0.00244488	3692741
1716249000	0.00256237	0.00013832	5.71	0.00285614	0.00291209	0.00237899	3216287
1716162600	0.00242405	-1.3E-5	-0.53	0.00243575	0.00276303	0.00239579	3944931
1716076200	0.0024369	-3.4E-5	-1.38	0.00247268	0.00255475	0.00243329	3916563
1715989800	0.00247118	2.8E-5	1.15	0.00244203	0.0024851	0.00238526	3920532
1715903400	0.00244283	-1.8E-5	-0.73	0.00245971	0.00250606	0.0024049	3729355
1715817000	0.00246037	6.8E-5	2.84	0.00239516	0.00246323	0.00235611	3780620
1715730600	0.00239249	-5.5E-5	-2.25	0.00244579	0.00248319	0.00238781	3647071
1715644200	0.00244733	-0.000101	-3.96	0.00285614	0.00291209	0.00237018	2737237
1715557800	0.00254878	-7.0E-5	-2.67	0.00262169	0.00263085	0.00252273	3542631
1715471400	0.00261855	-8.8E-5	-3.25	0.00268065	0.00270593	0.00261548	3620108
1715385000	0.00270673	-5.5E-5	-1.99	0.00275711	0.0027985	0.00268524	3063848
1715298600	0.0027617	-9.2E-5	-3.22	0.00285614	0.00291209	0.00265959	3346374
1715212200	0.0028539	0.00010736	3.91	0.00274127	0.002916	0.00269642	3162917
1715125800	0.00274654	0.0001689	6.55	0.00257743	0.00280494	0.0025323	3838239
1715039400	0.00257764	-5.6E-5	-2.13	0.00243557	0.00265909	0.00237314	2761397
1714953000	0.00263392	4.7E-5	1.82	0.0025863	0.00264262	0.00256518	3519657
1714866600	0.002587	7.2E-5	2.86	0.00251234	0.00259541	0.0024906	4064418
1714780200	0.00251531	0.00012376	5.17	0.00239149	0.00253039	0.00238295	3956810
1714693800	0.00239155	3.8E-5	1.61	0.00235109	0.00241	0.00228268	4369619
1714607400	0.00235378	-0.000124	-5.00	0.00243912	0.00249908	0.0022307	4119586
1714521000	0.00247776	-9.4E-5	-3.65	0.00256682	0.00260338	0.00245093	4038853
1714434600	0.00257226	-4.0E-5	-1.53	0.00243557	0.00260329	0.00237314	4341725
1714348200	0.00261236	-2.3E-5	-0.87	0.00263539	0.00271111	0.0025419	3713651
1714261800	0.00263531	7.0E-5	2.73	0.00256793	0.00263634	0.00247142	3886106
1714175400	0.00256529	-5.5E-5	-2.10	0.00261883	0.00268548	0.00252711	3569086
1714089000	0.00262054	-4.4E-5	-1.65	0.00266864	0.00268834	0.00251943	3825584
1714002600	0.00266466	-3.9E-5	-1.44	0.0027068	0.0027896	0.00264644	3894832
1713916200	0.00270403	-4.9E-5	-1.78	0.0027518	0.00288347	0.0026699	3712299
1713829800	0.00275294	7.7E-5	2.88	0.00243557	0.00281287	0.00237314	3025670
1713743400	0.00267561	-3.0E-6	-0.11	0.00264573	0.00272264	0.00262957	3599045
1713657000	0.00267887	0.00022419	9.13	0.00244403	0.00268624	0.00242169	3953657
1713570600	0.00245468	3.2E-5	1.32	0.00241869	0.00246275	0.00229473	4367907
1713484200	0.00242287	7.0E-6	0.29	0.00242146	0.00243781	0.00233361	4124485
1713397800	0.00241589	-2.1E-5	-0.86	0.00243557	0.00247932	0.00237195	4157597
1713311400	0.00243732	-0.000106	-4.17	0.00253943	0.00260167	0.00231704	4022666
1713225000	0.00254339	-1.7E-5	-0.66	0.003883	0.00394236	0.00252253	3283735
1713138600	0.00256062	0.00010763	4.39	0.00243649	0.00257334	0.00232509	4121306
1713052200	0.00245299	-0.000401	-14.05	0.00280877	0.00284768	0.0024153	2589797
1712965800	0.0028542	-0.000758	-20.98	0.00357381	0.00360032	0.00282541	2744039
1712879400	0.00361247	2.0E-6	0.06	0.0036067	0.00376984	0.00355094	1956541
1712793000	0.00361088	-0.000109	-2.93	0.00371577	0.0037587	0.00355014	2125997
1712706600	0.00371976	-0.000159	-4.10	0.003883	0.00394236	0.00364378	2490177
1712620200	0.00387889	0.00021637	5.91	0.00279704	0.00394202	0.00276417	3151233
1712533800	0.00366252	3.1E-5	0.85	0.00362311	0.00375053	0.00355065	1820656
1712447400	0.00363157	7.0E-6	0.19	0.00361216	0.00377617	0.00353026	1873699
1712361000	0.00362465	-0.000202	-5.28	0.00383014	0.00386933	0.00357827	2400297
1712274600	0.00382688	1.1E-5	0.29	0.00380091	0.00388432	0.00373936	2204557
1712188200	0.0038159	-0.000117	-2.97	0.00394394	0.00398626	0.00377505	1915199
1712101800	0.00393327	-0.000214	-5.16	0.00413741	0.00420457	0.00384526	1762948
1712015400	0.00414742	-0.000333	-7.43	0.00279704	0.00451311	0.00276417	3058120
1711929000	0.00448027	9.5E-5	2.17	0.00438528	0.00562825	0.00435847	1749546
1711842600	0.00438497	9.6E-5	2.24	0.00428387	0.00448768	0.00412105	1851171
1711756200	0.00428926	0.00029734	7.45	0.00398965	0.00429258	0.00398063	2539174
1711669800	0.00399192	-9.6E-5	-2.35	0.00409521	0.00412609	0.00385551	3276909
1711583400	0.00408794	-6.3E-7	-0.02	0.00408954	0.00420284	0.00387907	3415465
1711497000	0.00408857	-6.5E-5	-1.56	0.00415578	0.00427731	0.00408777	3692068
1711410600	0.00415391	0.0002833	7.32	0.00279704	0.00433031	0.00276417	5171340
1711324200	0.00387061	0.00014725	3.95	0.00371439	0.0038923	0.0037103	3602809
1711237800	0.00372336	4.1E-5	1.11	0.00369524	0.00378133	0.00356658	4024087
1711151400	0.00368221	-0.000125	-3.28	0.0038105	0.00394826	0.0036147	3854721
1711065000	0.00380672	0.00021907	6.11	0.00357725	0.00390674	0.0034566	3948927
1710978600	0.00358765	0.00025582	7.68	0.00322259	0.00363726	0.00311706	3811718
1710892200	0.00333183	-0.000545	-14.06	0.00387037	0.00388938	0.00330696	3854557
1710805800	0.00387706	-8.4E-5	-2.12	0.00279704	0.00396578	0.00276417	4226755
1710719400	0.00396092	0.00012412	3.23	0.00379766	0.00411677	0.00363209	3813461
1710633000	0.0038368	-0.000391	-9.25	0.00423389	0.00434629	0.00382733	3791246
1710546600	0.00422768	-0.000317	-6.97	0.00279704	0.00445534	0.00276417	5275956
1710460200	0.00454482	-0.000383	-7.77	0.00492286	0.00493306	0.00439814	3524685
1710373800	0.00492814	0.00016	3.36	0.00477225	0.00511703	0.00451709	3547367
1710287400	0.00476814	-0.000197	-3.97	0.0049697	0.00588696	0.00431009	3532745
1710201000	0.00496516	0.00100213	25.29	0.00279704	0.00497496	0.00276417	5608917
1710114600	0.00396303	4.5E-5	1.15	0.0039109	0.00429097	0.00385826	4029539
1710028200	0.0039176	0.00060852	18.39	0.00330835	0.0039176	0.00320538	5128149