Adappter Token Historical Data

ADP
Download
Date Close Price change Market cap Trading volume
Today $ 0.000579
+0.00%
$ 2.59 million $ 306,218
Apr 16, 2026 $ 0.00059
+0.24%
$ 2.64 million $ 261,805
Apr 15, 2026 $ 0.000589
-0.51%
$ 2.63 million $ 21,827
Apr 14, 2026 $ 0.000592
-0.64%
$ 2.65 million $ 11,073
Apr 13, 2026 $ 0.000596
-0.07%
$ 2.67 million $ 17,525
Apr 12, 2026 $ 0.000596
-2.77%
$ 2.67 million $ 62,382
Apr 11, 2026 $ 0.000613
-0.83%
$ 2.74 million $ 123,974
Apr 10, 2026 $ 0.000618
+0.65%
$ 2.77 million $ 28,734
Apr 9, 2026 $ 0.000614
-1.58%
$ 2.75 million $ 23,850
Apr 8, 2026 $ 0.000624
+2.00%
$ 2.79 million $ 11,338
Apr 7, 2026 $ 0.000612
-0.79%
$ 2.74 million $ 33,435
Apr 6, 2026 $ 0.000617
+1.90%
$ 2.76 million $ 34,054
Apr 5, 2026 $ 0.000605
-0.35%
$ 2.71 million $ 23,751
Apr 4, 2026 $ 0.000607
+0.39%
$ 2.72 million $ 25,101
Apr 3, 2026 $ 0.000605
+1.01%
$ 2.71 million $ 34,331
Apr 2, 2026 $ 0.000599
+1.09%
$ 2.68 million $ 630,528
Apr 1, 2026 $ 0.000593
+0.07%
$ 2.65 million $ 25,961
Mar 31, 2026 $ 0.000592
-1.78%
$ 2.65 million $ 119,377
Mar 30, 2026 $ 0.000603
+2.82%
$ 2.7 million $ 488,680
Mar 29, 2026 $ 0.000586
+1.90%
$ 2.62 million $ 9,727
Mar 28, 2026 $ 0.000575
-5.43%
$ 2.57 million $ 57,071
Mar 27, 2026 $ 0.000609
+3.43%
$ 2.72 million $ 479,821
Mar 26, 2026 $ 0.000588
+1.56%
$ 2.63 million $ 190,441
Mar 25, 2026 $ 0.000579
-1.74%
$ 2.59 million $ 104,015
Mar 24, 2026 $ 0.00059
-7.67%
$ 2.64 million $ 175,623
Mar 23, 2026 $ 0.000639
+8.09%
$ 2.86 million $ 2.1 million
Mar 22, 2026 $ 0.000591
+8.36%
$ 2.64 million $ 1.06 million
Mar 21, 2026 $ 0.000545
-0.32%
$ 2.44 million $ 25,579
Mar 20, 2026 $ 0.000547
-0.07%
$ 2.45 million $ 33,364
Mar 19, 2026 $ 0.000547
-0.08%
$ 2.45 million $ 98,206
Mar 18, 2026 $ 0.000548
-6.70%
$ 2.45 million $ 544,661
Mar 17, 2026 $ 0.000587
+1.65%
$ 2.63 million $ 46,728
Mar 16, 2026 $ 0.000578
+2.53%
$ 2.58 million $ 11,975
Mar 15, 2026 $ 0.000563
-2.49%
$ 2.52 million $ 22,022
Mar 14, 2026 $ 0.000578
+4.62%
$ 2.58 million $ 13,997
Mar 13, 2026 $ 0.000552
+0.51%
$ 2.47 million $ 308,544
Mar 12, 2026 $ 0.000549
-3.04%
$ 2.46 million $ 12,524
Mar 11, 2026 $ 0.000566
+2.12%
$ 2.53 million $ 14,289
Mar 10, 2026 $ 0.000554
+2.19%
$ 2.48 million $ 26,742
Mar 9, 2026 $ 0.000542
+1.44%
$ 2.43 million $ 22,846
Mar 8, 2026 $ 0.000535
+0.64%
$ 2.39 million $ 59,407
Mar 7, 2026 $ 0.000531
-0.29%
$ 2.38 million $ 24,006
Mar 6, 2026 $ 0.000533
-5.81%
$ 2.38 million $ 43,349
Mar 5, 2026 $ 0.000565
-3.59%
$ 2.53 million $ 635,671
Mar 4, 2026 $ 0.000586
+0.22%
$ 2.62 million $ 27,941
Mar 3, 2026 $ 0.000585
+1.37%
$ 2.62 million $ 11,152
Mar 2, 2026 $ 0.000577
-3.59%
$ 2.58 million $ 23,851
Mar 1, 2026 $ 0.000599
+2.54%
$ 2.68 million $ 493,903
Feb 28, 2026 $ 0.000584
-5.04%
$ 2.61 million $ 10,759
Feb 27, 2026 $ 0.000615
+3.08%
$ 2.75 million $ 15,505
Download