Adappter Token Historical Data

ADP
Download
Date Close Price change Market cap Trading volume
Mar 2026 $ 0.000592
+1.44%
$ 2.65 million $ 7.28 million
Feb 2026 $ 0.000584
-28.27%
$ 2.61 million $ 4.39 million
Jan 2026 $ 0.00085
-10.71%
$ 3.64 million $ 4.72 million
Dec 2025 $ 0.000986
+11.79%
$ 4.22 million $ 4.92 million
Nov 2025 $ 0.000886
-28.21%
$ 3.91 million $ 9.72 million
Oct 2025 $ 0.00123
-14.85%
$ 5.52 million $ 5.78 million
Sep 2025 $ 0.00146
-10.06%
$ 5.97 million $ 7.74 million
Aug 2025 $ 0.00164
-9.42%
$ 6.7 million $ 6.24 million
Jul 2025 $ 0.00183
+11.56%
$ 7.47 million $ 46.2 million
Jun 2025 $ 0.00165
-0.71%
$ 6.78 million $ 32.74 million
May 2025 $ 0.00172
-5.55%
$ 6.86 million $ 11.91 million
Apr 2025 $ 0.00182
+6.23%
$ 7.53 million $ 21.65 million
Mar 2025 $ 0.00171
-16.64%
$ 7.09 million $ 83.89 million
Feb 2025 $ 0.00205
-16.71%
$ 7.47 million $ 136.79 million
Jan 2025 $ 0.00272
-66.03%
$ 8.94 million $ 279.18 million
Dec 2024 $ 0.00841
+334.21%
$ 29.47 million $ 22.64 million
Nov 2024 $ 0.00188
+8.05%
$ 5.96 million $ 14.57 million
Oct 2024 $ 0.00179
-11.05%
$ 5.36 million $ 8.88 million
Sep 2024 $ 0.00202
-12.84%
$ 6.2 million $ 33.73 million
Aug 2024 $ 0.00231
+19.84%
$ 7.06 million $ 110.32 million
Jul 2024 $ 0.00193
-0.62%
$ 5.89 million $ 37.67 million
Jun 2024 $ 0.00194
-40.75%
$ 5.85 million $ 10.69 million
May 2024 $ 0.00328
+32.68%
$ 9.89 million $ 27.66 million
Apr 2024 $ 0.00247
-45.82%
$ 7.46 million $ 18.61 million
Mar 2024 $ 0.00456
+21.56%
$ 13.76 million $ 191.23 million
Feb 2024 $ 0.00375
+104.65%
$ 9.05 million $ 218.51 million
Jan 2024 $ 0.00183
-19.69%
$ 4.05 million $ 13.28 million
Dec 2023 $ 0.00228
+47.75%
$ 5.04 million $ 34.42 million
Nov 2023 $ 0.00155
+3.37%
$ 3.03 million $ 12.21 million
Oct 2023 $ 0.0015
+12.16%
$ 2.81 million $ 23.28 million
Sep 2023 $ 0.00133
-4.50%
$ 2.5 million $ 12.63 million
Aug 2023 $ 0.00139
-29.83%
$ 2.62 million $ 26.76 million
Jul 2023 $ 0.002
-21.85%
$ 3.6 million $ 41.83 million
Jun 2023 $ 0.00255
-32.03%
$ 4.59 million $ 18.5 million
May 2023 $ 0.00376
-7.52%
$ 6.73 million $ 19.63 million
Apr 2023 $ 0.00406
-39.14%
$ 6.96 million $ 37.4 million
Mar 2023 $ 0.00668
-39.55%
$ 11.46 million $ 66.59 million
Feb 2023 $ 0.011
+14.44%
$ 18.91 million $ 65.57 million
Jan 2023 $ 0.00965
+32.46%
$ 10.94 million $ 55.16 million
Dec 2022 $ 0.0073
-0.85%
$ 8.28 million $ 43.22 million
Nov 2022 $ 0.00737
-15.53%
$ 8.34 million $ 58.82 million
Oct 2022 $ 0.00872
-20.85%
$ 9.19 million $ 92.46 million
Sep 2022 $ 0.011
-27.03%
$ 11.37 million $ 106.9 million
Aug 2022 $ 0.0151
-6.84%
$ 15.24 million $ 185.58 million
Jul 2022 $ 0.0162
+1.74%
$ 14.89 million $ 98.27 million
Download