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 18
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 21, 2024 $0.00206
-3.41%
$6.19 million $112,514
Jun 20, 2024 $0.00213
+2.42%
$6.41 million $152,670
Jun 19, 2024 $0.00208
+10.95%
$6.26 million $308,961
Jun 18, 2024 $0.00187
-11.54%
$5.64 million $276,712
Jun 17, 2024 $0.00212
-18.54%
$6.38 million $563,661
Jun 16, 2024 $0.0026
+2.89%
$7.83 million $154,559
Jun 15, 2024 $0.00253
+3.46%
$7.61 million $68,017
Jun 14, 2024 $0.00244
-5.20%
$7.35 million $190,067
Jun 13, 2024 $0.00258
-6.06%
$7.76 million $264,191
Jun 12, 2024 $0.00274
+0.35%
$8.26 million $1.19 million
Jun 11, 2024 $0.00273
+1.71%
$8.23 million $2.87 million
Jun 10, 2024 $0.00269
-1.37%
$8.09 million $361,231
Jun 9, 2024 $0.00272
-0.67%
$8.2 million $216,755
Jun 8, 2024 $0.00274
-0.09%
$8.27 million $453,271
Jun 7, 2024 $0.00274
-11.15%
$8.28 million $244,758
Jun 6, 2024 $0.00309
-2.95%
$9.32 million $129,885
Jun 5, 2024 $0.00318
-0.54%
$9.6 million $183,078
Jun 4, 2024 $0.0032
+3.76%
$9.65 million $182,175
Jun 3, 2024 $0.00308
-7.76%
$9.3 million $432,530
Jun 2, 2024 $0.00334
-1.36%
$10.08 million $683,200
Jun 1, 2024 $0.00339
+3.34%
$10.22 million $579,512
May 31, 2024 $0.00328
-1.77%
$9.89 million $783,402
May 30, 2024 $0.00334
-0.52%
$10.07 million $3.62 million
May 29, 2024 $0.00336
+8.67%
$10.12 million $2.66 million
May 28, 2024 $0.00309
+4.13%
$9.31 million $3.29 million
May 27, 2024 $0.00297
+13.75%
$8.95 million $1.48 million
May 26, 2024 $0.00261
+0.35%
$7.86 million $90,853
May 25, 2024 $0.0026
-1.67%
$7.84 million $253,978
May 24, 2024 $0.00264
-3.00%
$7.97 million $577,887
May 23, 2024 $0.00272
-5.12%
$8.22 million $1.46 million
May 22, 2024 $0.00287
-1.36%
$8.66 million $3.77 million
May 21, 2024 $0.00291
+16.59%
$8.78 million $3.04 million
May 20, 2024 $0.0025
+3.21%
$7.53 million $215,407
May 19, 2024 $0.00242
-1.09%
$7.3 million $241,536
May 18, 2024 $0.00245
-2.19%
$7.38 million $357,371
May 17, 2024 $0.0025
+2.05%
$7.54 million $194,254
May 16, 2024 $0.00245
-0.80%
$7.39 million $219,892
May 15, 2024 $0.00247
+1.75%
$7.45 million $226,733
May 14, 2024 $0.00243
-2.07%
$7.32 million $246,828
May 13, 2024 $0.00248
-4.09%
$7.48 million $302,180
May 12, 2024 $0.00259
-2.36%
$7.8 million $217,339
May 11, 2024 $0.00265
-2.04%
$7.98 million $208,540
May 10, 2024 $0.0027
-2.74%
$8.15 million $302,624
May 9, 2024 $0.00278
-1.49%
$8.38 million $722,253
May 8, 2024 $0.00282
+3.09%
$8.51 million $795,088
May 7, 2024 $0.00274
+6.31%
$8.25 million $587,144
May 6, 2024 $0.00257
-2.97%
$7.76 million $344,320
May 5, 2024 $0.00265
+2.17%
$8 million $212,294
May 4, 2024 $0.0026
+2.88%
$7.83 million $252,176
May 3, 2024 $0.00252
+5.50%
$7.61 million $188,974