Register for real-time alerts, custom portfolio, and market moversCryptocurrency Press Releases
Provided by Chainwire
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Newest Listed Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
The Crypto Trader
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.001625 | LATOKEN | 2204692.23 | /cdn/crypto/logos/exchanges/LATK.png | $ 3,579.24 | 1724055975 | ADP/USDT | https://exchange.latoken.com/exchange/ADP-USDT | USDT | 1 | https://exchange.latoken.com/exchange/ADP-USDT | 74.5477620184 | Recently |
| 0.001608 | HTX | 750740.7933 | /cdn/crypto/logos/exchanges/HUOB.png | $ 1,205.30 | 1724054478 | ADP/USDT | https://www.huobi.com/en-us/exchange/adp_usdt | USDT | 2 | https://www.huobi.com/en-us/exchange/adp_usdt | 25.384969945 | 28 minutes ago |
| 0.001606 | Gate.io | 1989.4 | /cdn/crypto/logos/exchanges/GATE.png | $ 3.19 | 1724055997 | ADP/USDT | https://gate.io/trade/ADP_USDT | USDT | 3 | https://gate.io/trade/ADP_USDT | 0.0672680366635 | Recently |
| 6.6E-7 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.00000000 | 1724046151 | ADP/ETH | https://gate.io/trade/ADP_ETH | ETH | 4 | https://gate.io/trade/ADP_ETH | 0 | 3 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.00193264 | -0.00020272 | -10.4892789138 | 0.00157562 | 0.0020292 | 309218.593536 | CX |
| 4 | 0.00193264 | -0.00020272 | -10.4892789138 | 0.00124841 | 0.00283782 | 112529443.756 | CX |
| 12 | 0.00256779 | -0.00083787 | -32.6300047901 | 0.00124841 | 0.00355622 | 37995303.9828 | CX |
| 26 | 0.00163929 | 9.063E-5 | 5.52861299709 | 0.00124841 | 0.00588696 | 19367980.5729 | CX |
| 52 | 0.00157979 | 0.00015013 | 9.50316181265 | 0.00109676 | 0.00588696 | 14106907.2599 | CX |
| 156 | 0.0414344 | -0.03970448 | -95.8249184253 | 0.00109676 | 0.15680029 | 6329291.26123 | CX |
| 260 | 0.0414344 | -0.03970448 | -95.8249184253 | 0.00109676 | 0.15680029 | 6329291.26123 | CX |
About ADP
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.
ADP News
ADVFN News
August 16 2024
ADPUSD (-17.04%)
ADVFN News
August 08 2024
ADPUSD (-17.04%)
Crypto Chat
View PostsNo Posts Found
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1722037800 | 0.00190087 | 0.00012313 | 6.93 | 0.00177726 | 0.00193787 | 0.00177688 | 225221 |
| 1721951400 | 0.00177774 | -0.000123 | -6.47 | 0.00190183 | 0.00193418 | 0.00171129 | 457148 |
| 1721865000 | 0.001901 | -1.3E-5 | -0.68 | 0.00191579 | 0.00193811 | 0.00186053 | 4388648 |
| 1721778600 | 0.00191435 | -8.3E-5 | -4.16 | 0.0019964 | 0.00204657 | 0.00188823 | 1392719 |
| 1721692200 | 0.00199749 | -4.5E-5 | -2.20 | 0.00193264 | 0.00283782 | 0.00192915 | 2908470059 |
| 1721605800 | 0.00204293 | -0.000176 | -7.93 | 0.00221576 | 0.0022224 | 0.00202345 | 3794911 |
| 1721519400 | 0.00221925 | 0.0002554 | 13.01 | 0.00196338 | 0.00233608 | 0.00196338 | 3193019 |
| 1721433000 | 0.00196385 | 8.0E-6 | 0.41 | 0.00194803 | 0.0019828 | 0.00191716 | 4314543 |
| 1721346600 | 0.00195548 | 2.2E-5 | 1.14 | 0.00193264 | 0.0020292 | 0.00192915 | 3500806 |
| 1721260200 | 0.00193351 | -3.3E-5 | -1.68 | 0.00196655 | 0.00209314 | 0.00191178 | 3646026 |
| 1721173800 | 0.00196681 | -2.1E-5 | -1.06 | 0.00198834 | 0.00204458 | 0.0019484 | 2978884 |
| 1721087400 | 0.00198778 | 2.0E-7 | 0.01 | 0.00206618 | 0.00208067 | 0.00197033 | 3006354 |
| 1721001000 | 0.00198758 | -7.8E-5 | -3.78 | 0.00206618 | 0.0021085 | 0.00197375 | 3422342 |
| 1720914600 | 0.0020657 | -1.0E-6 | -0.05 | 0.00206694 | 0.00210693 | 0.00204535 | 5086780 |
| 1720828200 | 0.0020669 | -4.1E-5 | -1.95 | 0.00210647 | 0.00212885 | 0.00201893 | 3628625 |
| 1720741800 | 0.00210774 | -6.4E-5 | -2.95 | 0.00216787 | 0.00227344 | 0.00207333 | 2386369 |
| 1720655400 | 0.00217165 | 2.2E-5 | 1.02 | 0.00214391 | 0.00217803 | 0.00207002 | 3478897 |
| 1720569000 | 0.00214918 | -0.000112 | -4.95 | 0.00226158 | 0.00226476 | 0.00188029 | 3353491 |
| 1720482600 | 0.00226134 | 0.00068276 | 43.25 | 0.00210808 | 0.0025383 | 0.00159675 | 2485960 |
| 1720396200 | 0.00157858 | -0.000139 | -8.09 | 0.00171472 | 0.00173156 | 0.00157858 | 4295397 |
| 1720309800 | 0.00171712 | 7.7E-5 | 4.69 | 0.00163908 | 0.00172478 | 0.0016271 | 5416672 |
| 1720223400 | 0.00164014 | -0.000142 | -7.97 | 0.00176703 | 0.00177285 | 0.00145329 | 3506515 |
| 1720137000 | 0.0017822 | -0.000195 | -9.86 | 0.00197867 | 0.00198574 | 0.00176749 | 3901527 |
| 1720050600 | 0.0019769 | -7.3E-5 | -3.56 | 0.00205074 | 0.00206808 | 0.0019498 | 3891192 |
| 1719964200 | 0.00204992 | 0.0001591 | 8.41 | 0.00189002 | 0.0020551 | 0.00186394 | 3834160 |
| 1719877800 | 0.00189082 | -3.3E-5 | -1.72 | 0.00210808 | 0.00284169 | 0.00182294 | 3961081 |
| 1719791400 | 0.00192377 | -6.6E-5 | -3.32 | 0.00199063 | 0.00202079 | 0.0018903 | 4305871 |
| 1719705000 | 0.00198937 | -3.5E-5 | -1.73 | 0.0020248 | 0.00202572 | 0.00198648 | 5100246 |
| 1719618600 | 0.00202482 | 9.7E-5 | 5.03 | 0.0019314 | 0.00207711 | 0.0019246 | 3009977 |
| 1719532200 | 0.00192815 | -5.8E-5 | -2.92 | 0.00198745 | 0.00199754 | 0.00191382 | 4566053 |
| 1719445800 | 0.00198638 | -1.6E-5 | -0.80 | 0.00210808 | 0.00210828 | 0.00182294 | 2748757 |
| 1719359400 | 0.00200246 | 0.00012471 | 6.64 | 0.00187943 | 0.00202104 | 0.00186854 | 2400272 |
| 1719273000 | 0.00187775 | -0.000174 | -8.48 | 0.00205111 | 0.00205791 | 0.00182493 | 3001800 |
| 1719186600 | 0.0020515 | -4.5E-5 | -2.15 | 0.00209644 | 0.00216661 | 0.00204562 | 2372728 |
| 1719100200 | 0.00209646 | 5.6E-5 | 2.75 | 0.00204136 | 0.00213712 | 0.00202659 | 2180761 |
| 1719013800 | 0.00204007 | -6.8E-5 | -3.23 | 0.00210641 | 0.00214749 | 0.00198802 | 3046091 |
| 1718927400 | 0.00210773 | 4.8E-5 | 2.33 | 0.00206045 | 0.00215366 | 0.0020356 | 4378056 |
| 1718841000 | 0.0020602 | 0.00018184 | 9.68 | 0.00187934 | 0.00210035 | 0.00186064 | 2926974 |
| 1718754600 | 0.00187836 | -0.000224 | -10.65 | 0.00210808 | 0.00210828 | 0.00182294 | 4839482 |
| 1718668200 | 0.00210234 | -0.000468 | -18.21 | 0.00256779 | 0.00258879 | 0.00200477 | 2713047 |
| 1718581800 | 0.00257 | 7.5E-5 | 3.01 | 0.00249373 | 0.00262913 | 0.00248269 | 3096548 |
| 1718495400 | 0.00249544 | 9.5E-5 | 3.96 | 0.00240099 | 0.00251287 | 0.00239605 | 2495404 |
| 1718409000 | 0.00240086 | -0.000133 | -5.25 | 0.00253701 | 0.00260945 | 0.00232108 | 3378431 |
| 1718322600 | 0.00253426 | -0.000171 | -6.32 | 0.00270289 | 0.00273646 | 0.00252826 | 3721962 |
| 1718236200 | 0.00270568 | -2.3E-5 | -0.84 | 0.00273003 | 0.00283542 | 0.00266808 | 3687526 |
| 1718149800 | 0.00272911 | 5.3E-5 | 1.98 | 0.00267764 | 0.00285342 | 0.00252511 | 3540650 |
| 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 |
