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 19
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

May 2, 2024 $0.00239
+0.87%
$7.21 million $267,043
May 1, 2024 $0.00236
-4.43%
$7.15 million $538,522
Apr 30, 2024 $0.00247
-5.47%
$7.46 million $309,242
Apr 29, 2024 $0.00262
-1.53%
$7.89 million $306,020
Apr 28, 2024 $0.00266
+0.36%
$8.01 million $328,940
Apr 27, 2024 $0.00265
+0.96%
$7.98 million $461,197
Apr 26, 2024 $0.00262
+0.11%
$7.9 million $320,097
Apr 25, 2024 $0.00262
-2.35%
$7.9 million $321,611
Apr 24, 2024 $0.00268
-1.29%
$8.09 million $343,481
Apr 23, 2024 $0.00272
-2.63%
$8.19 million $585,312
Apr 22, 2024 $0.00279
+4.12%
$8.41 million $305,605
Apr 21, 2024 $0.00268
+0.45%
$8.08 million $224,509
Apr 20, 2024 $0.00267
+8.26%
$8.04 million $277,517
Apr 19, 2024 $0.00246
+0.98%
$7.43 million $309,994
Apr 18, 2024 $0.00244
+0.30%
$7.36 million $245,663
Apr 17, 2024 $0.00243
-2.03%
$7.34 million $224,886
Apr 16, 2024 $0.00248
-3.94%
$7.49 million $397,974
Apr 15, 2024 $0.00258
-0.09%
$7.79 million $497,919
Apr 14, 2024 $0.00259
+6.00%
$7.8 million $626,962
Apr 13, 2024 $0.00244
-14.74%
$7.36 million $637,864
Apr 12, 2024 $0.00286
-20.98%
$8.63 million $1.28 million
Apr 11, 2024 $0.00362
-0.72%
$10.92 million $449,491
Apr 10, 2024 $0.00365
-2.95%
$11 million $545,585
Apr 9, 2024 $0.00376
-3.63%
$11.34 million $796,503
Apr 8, 2024 $0.0039
+6.55%
$11.76 million $1.74 million
Apr 7, 2024 $0.00366
-0.02%
$11.04 million $734,172
Apr 6, 2024 $0.00366
+0.29%
$11.04 million $476,029
Apr 5, 2024 $0.00365
-3.48%
$11.01 million $636,428
Apr 4, 2024 $0.00378
-0.71%
$11.41 million $1.19 million
Apr 3, 2024 $0.00381
-1.84%
$11.49 million $793,469
Apr 2, 2024 $0.00388
-7.41%
$11.71 million $993,484
Apr 1, 2024 $0.00419
-8.12%
$12.64 million $2.25 million
Mar 31, 2024 $0.00456
+2.71%
$13.76 million $7.6 million
Mar 30, 2024 $0.00444
+2.43%
$13.4 million $3 million
Mar 29, 2024 $0.00434
+6.97%
$13.08 million $2.72 million
Mar 28, 2024 $0.00405
+0.40%
$12.23 million $1.22 million
Mar 27, 2024 $0.00404
-1.96%
$12.18 million $1.22 million
Mar 26, 2024 $0.00412
+0.16%
$12.42 million $1.23 million
Mar 25, 2024 $0.00411
+3.41%
$12.4 million $1.9 million
Mar 24, 2024 $0.00398
+5.49%
$11.99 million $809,526
Mar 23, 2024 $0.00377
+2.33%
$11.37 million $581,669
Mar 22, 2024 $0.00368
-4.02%
$11.11 million $1.18 million
Mar 21, 2024 $0.00384
+5.76%
$11.58 million $1.33 million
Mar 20, 2024 $0.00363
+12.10%
$10.95 million $1.01 million
Mar 19, 2024 $0.00324
-17.41%
$9.76 million $1.48 million
Mar 18, 2024 $0.00392
-4.83%
$11.82 million $1.34 million
Mar 17, 2024 $0.00412
+7.61%
$12.42 million $1.49 million
Mar 16, 2024 $0.00383
-8.89%
$11.43 million $2.67 million
Mar 15, 2024 $0.0042
-7.28%
$12.54 million $3.66 million
Mar 14, 2024 $0.00453
-5.93%
$13.53 million $5.01 million