Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Adappter Token Historical Data

ADP Page 11
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Jun 6, 2025 $0.00176
+4.34%
$7.27 million $380,603
Jun 5, 2025 $0.00169
-3.60%
$6.97 million $278,687
Jun 4, 2025 $0.00175
-0.10%
$7.23 million $233,002
Jun 3, 2025 $0.00175
+1.40%
$7.24 million $421,977
Jun 2, 2025 $0.00173
+3.67%
$7.14 million $497,015
Jun 1, 2025 $0.00167
+0.41%
$6.89 million $162,346
May 31, 2025 $0.00166
-3.55%
$6.86 million $286,701
May 30, 2025 $0.00172
-5.66%
$7.11 million $396,452
May 29, 2025 $0.00182
-1.23%
$7.54 million $225,947
May 28, 2025 $0.00185
-0.06%
$7.63 million $327,987
May 27, 2025 $0.00185
-2.14%
$7.64 million $202,901
May 26, 2025 $0.00189
+0.27%
$7.8 million $281,344
May 25, 2025 $0.00188
-0.18%
$7.78 million $600,933
May 24, 2025 $0.00189
+1.47%
$7.8 million $977,593
May 23, 2025 $0.00186
-0.66%
$7.68 million $667,424
May 22, 2025 $0.00187
+1.59%
$7.74 million $173,181
May 21, 2025 $0.00184
+0.28%
$7.61 million $142,220
May 20, 2025 $0.00184
+0.80%
$7.59 million $125,229
May 19, 2025 $0.00182
-1.20%
$7.53 million $385,279
May 18, 2025 $0.00184
+0.39%
$7.62 million $202,671
May 17, 2025 $0.00184
-0.31%
$7.6 million $238,848
May 16, 2025 $0.00184
-1.14%
$7.62 million $212,763
May 15, 2025 $0.00186
+0.08%
$7.71 million $713,160
May 14, 2025 $0.00186
-1.37%
$7.7 million $329,961
May 13, 2025 $0.00189
-0.27%
$7.81 million $291,079
May 12, 2025 $0.00189
-2.17%
$7.83 million $554,474
May 11, 2025 $0.00194
-0.28%
$8 million $565,421
May 10, 2025 $0.00194
+4.65%
$8.03 million $453,536
May 9, 2025 $0.00185
+0.49%
$7.67 million $485,296
May 8, 2025 $0.00185
+4.50%
$7.63 million $276,379
May 7, 2025 $0.00176
-3.74%
$7.29 million $263,017
May 6, 2025 $0.00184
+0.12%
$7.6 million $161,718
May 5, 2025 $0.00184
+0.34%
$7.59 million $389,753
May 4, 2025 $0.00183
-4.10%
$7.57 million $444,124
May 3, 2025 $0.00191
+1.80%
$7.89 million $1.07 million
May 2, 2025 $0.00187
+1.64%
$7.75 million $329,058
May 1, 2025 $0.00185
+1.35%
$7.63 million $423,776
Apr 30, 2025 $0.00182
+1.53%
$7.53 million $1.05 million
Apr 29, 2025 $0.00179
-0.09%
$7.42 million $4,204
Apr 28, 2025 $0.0018
+0.75%
$7.43 million $1.44 million
Apr 27, 2025 $0.00178
-2.81%
$7.37 million $391,764
Apr 26, 2025 $0.00183
+0.64%
$7.59 million $367,010
Apr 25, 2025 $0.00182
+0.02%
$7.54 million $366,669
Apr 24, 2025 $0.00182
-0.39%
$7.54 million $264,136
Apr 23, 2025 $0.00183
+0.61%
$7.56 million $995,439
Apr 22, 2025 $0.00182
+2.62%
$7.51 million $616,141
Apr 21, 2025 $0.00177
+0.17%
$7.3 million $521,806
Apr 20, 2025 $0.00176
-0.43%
$7.29 million $446,687
Apr 19, 2025 $0.00177
-2.05%
$7.32 million $373,286
Apr 18, 2025 $0.0018
+2.07%
$7.46 million $946,844