Adappter Token Historical Data

ADP
Download
Date Close Price change Market cap Trading volume
Today $0.000475
+0.00%
$2.12 million $8,622
Yesterday $0.000462
+4.65%
$2.07 million $181,957
Sep 2, 2026 $0.000441
-1.03%
$1.97 million $17,569
Sep 1, 2026 $0.000446
+0.03%
$1.99 million $42,402
Aug 31, 2026 $0.000446
+2.19%
$1.99 million $34,964
Aug 30, 2026 $0.000436
-0.24%
$1.95 million $82,175
Aug 29, 2026 $0.000437
+2.54%
$1.96 million $15,855
Aug 28, 2026 $0.000426
-5.22%
$1.91 million $67,503
Aug 27, 2026 $0.00045
+11.32%
$2.01 million $372,833
Aug 26, 2026 $0.000404
+6.79%
$1.81 million $165,162
Aug 25, 2026 $0.000378
+3.92%
$1.69 million $271,297
Aug 24, 2026 $0.000364
+2.47%
$1.63 million $7,764
Aug 23, 2026 $0.000355
-0.52%
$1.59 million $5,488
Aug 22, 2026 $0.000357
-1.56%
$1.6 million $75,023
Aug 21, 2026 $0.000363
+5.27%
$1.62 million $159,626
Aug 20, 2026 $0.000345
+1.52%
$1.54 million $21,220
Aug 19, 2026 $0.000339
+1.01%
$1.52 million $15,405
Aug 18, 2026 $0.000336
+0.52%
$1.5 million $10,237
Aug 17, 2026 $0.000334
-2.82%
$1.5 million $22,673
Aug 16, 2026 $0.000344
+0.32%
$1.54 million $33,593
Aug 15, 2026 $0.000343
-23.60%
$1.53 million $513,838
Aug 14, 2026 $0.000448
+35.05%
$2 million $1.66 million
Aug 13, 2026 $0.000332
+1.46%
$1.48 million $8,055
Aug 12, 2026 $0.000327
+3.39%
$1.46 million $1,323
Aug 11, 2026 $0.000316
+3.16%
$1.41 million $27,921
Aug 10, 2026 $0.000306
+0.92%
$1.37 million $842
Aug 9, 2026 $0.000304
+1.04%
$1.36 million $1,436
Aug 8, 2026 $0.000301
+2.39%
$1.34 million $1,978
Aug 7, 2026 $0.000293
+2.03%
$1.31 million $14,401
Aug 6, 2026 $0.000288
+1.82%
$1.29 million $97
Aug 5, 2026 $0.000283
-1.92%
$1.26 million $1,242
Aug 4, 2026 $0.000288
+0.71%
$1.29 million $45,871
Aug 3, 2026 $0.000286
-0.84%
$1.28 million $1,655
Aug 2, 2026 $0.000288
+3.50%
$1.29 million $2,003
Aug 1, 2026 $0.000279
+3.39%
$1.25 million $2,467
Jul 31, 2026 $0.00027
-2.09%
$1.21 million $9,837
Jul 30, 2026 $0.000275
+3.17%
$1.23 million $5,087
Jul 29, 2026 $0.000267
-8.42%
$1.19 million $13,314
Jul 28, 2026 $0.000291
+0.29%
$1.3 million $362,340
Jul 27, 2026 $0.000291
-8.30%
$1.3 million $4,185
Jul 26, 2026 $0.000317
+1.44%
$1.42 million $769
Jul 25, 2026 $0.000312
-2.07%
$1.4 million $182
Jul 24, 2026 $0.000319
-0.81%
$1.43 million $2,103
Jul 23, 2026 $0.000321
+0.79%
$1.44 million $1,179
Jul 22, 2026 $0.000319
+0.01%
$1.43 million $5,950
Jul 21, 2026 $0.000319
-0.55%
$1.43 million $29,797
Jul 20, 2026 $0.000321
-5.34%
$1.43 million $11,949
Jul 19, 2026 $0.000339
-2.10%
$1.52 million $10,036
Jul 18, 2026 $0.000346
+1.17%
$1.55 million $4,472
Jul 17, 2026 $0.000342
-3.59%
$1.53 million $1,214
Download