Adappter Token Historical Data

ADP Page 2
Download
Date Close Price change Market cap Trading volume
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
Feb 26, 2026 $ 0.000596
-1.71%
$ 2.67 million $ 47,371
Feb 25, 2026 $ 0.000607
+6.16%
$ 2.72 million $ 15,118
Feb 24, 2026 $ 0.000572
-4.42%
$ 2.56 million $ 14,889
Feb 23, 2026 $ 0.000598
-3.86%
$ 2.68 million $ 21,385
Feb 22, 2026 $ 0.000622
+1.99%
$ 2.78 million $ 107,042
Feb 21, 2026 $ 0.00061
+1.95%
$ 2.73 million $ 12,655
Feb 20, 2026 $ 0.000599
+0.14%
$ 2.68 million $ 17,287
Feb 19, 2026 $ 0.000598
-1.89%
$ 2.67 million $ 15,277
Feb 18, 2026 $ 0.000609
-1.54%
$ 2.73 million $ 22,575
Feb 17, 2026 $ 0.000619
-0.73%
$ 2.77 million $ 13,173
Feb 16, 2026 $ 0.000623
-3.15%
$ 2.79 million $ 387,929
Feb 15, 2026 $ 0.000644
+1.14%
$ 2.88 million $ 38,946
Feb 14, 2026 $ 0.000636
+0.36%
$ 2.85 million $ 227,010
Feb 13, 2026 $ 0.000634
+1.95%
$ 2.84 million $ 127,337
Feb 12, 2026 $ 0.000622
+1.48%
$ 2.78 million $ 24,721
Feb 11, 2026 $ 0.000613
-0.88%
$ 2.74 million $ 42,037
Feb 10, 2026 $ 0.000618
+0.73%
$ 2.77 million $ 36,899
Feb 9, 2026 $ 0.000614
-8.87%
$ 2.75 million $ 158,980
Feb 8, 2026 $ 0.000674
-13.01%
$ 3.01 million $ 569,926
Feb 7, 2026 $ 0.000774
+27.61%
$ 3.46 million $ 2.02 million
Feb 6, 2026 $ 0.000607
+7.85%
$ 2.71 million $ 44,797
Feb 5, 2026 $ 0.000563
-22.00%
$ 2.52 million $ 67,757
Feb 4, 2026 $ 0.00072
+0.30%
$ 3.22 million $ 20,186
Feb 3, 2026 $ 0.000718
-6.31%
$ 3.21 million $ 199,652
Feb 2, 2026 $ 0.000766
-2.13%
$ 3.43 million $ 37,916
Feb 1, 2026 $ 0.000783
-3.76%
$ 3.5 million $ 70,287
Jan 31, 2026 $ 0.000814
-4.25%
$ 3.64 million $ 39,585
Jan 30, 2026 $ 0.00085
-6.45%
$ 3.8 million $ 19,209
Jan 29, 2026 $ 0.000909
-5.76%
$ 4.06 million $ 466,596
Jan 28, 2026 $ 0.000964
+3.08%
$ 4.31 million $ 210,205
Jan 27, 2026 $ 0.000935
+0.74%
$ 4.18 million $ 17,100
Jan 26, 2026 $ 0.000928
-1.92%
$ 4.15 million $ 53,668
Jan 25, 2026 $ 0.000946
+1.53%
$ 4.23 million $ 284,604
Jan 24, 2026 $ 0.000932
+3.31%
$ 4.17 million $ 31,104
Jan 23, 2026 $ 0.000902
-0.59%
$ 4.04 million $ 33,369
Jan 22, 2026 $ 0.000907
-0.23%
$ 4.06 million $ 31,962
Jan 21, 2026 $ 0.000909
+2.80%
$ 4.07 million $ 404,230
Jan 20, 2026 $ 0.000885
-3.36%
$ 3.96 million $ 30,708
Jan 19, 2026 $ 0.000916
-1.52%
$ 4.1 million $ 205,399
Jan 18, 2026 $ 0.00093
-2.60%
$ 4.15 million $ 21,721
Jan 17, 2026 $ 0.000956
+1.97%
$ 4.27 million $ 31,410