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 2
Download
Date Close Price change Market cap Trading volume

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.

Aug 30, 2026 $0.000436
-0.24%
$1.95 million $82,175
Aug 29, 2026 $0.000437
+2.54%
$1.96 million $15,855
Aug 28, 2026 $0.000426
-5.22%
$1.91 million $67,503
Aug 27, 2026 $0.00045
+11.32%
$2.01 million $372,833
Aug 26, 2026 $0.000404
+6.79%
$1.81 million $165,162
Aug 25, 2026 $0.000378
+3.92%
$1.69 million $271,297
Aug 24, 2026 $0.000364
+2.47%
$1.63 million $7,764
Aug 23, 2026 $0.000355
-0.52%
$1.59 million $5,488
Aug 22, 2026 $0.000357
-1.56%
$1.6 million $75,023
Aug 21, 2026 $0.000363
+5.27%
$1.62 million $159,626
Aug 20, 2026 $0.000345
+1.52%
$1.54 million $21,220
Aug 19, 2026 $0.000339
+1.01%
$1.52 million $15,405
Aug 18, 2026 $0.000336
+0.52%
$1.5 million $10,237
Aug 17, 2026 $0.000334
-2.82%
$1.5 million $22,673
Aug 16, 2026 $0.000344
+0.32%
$1.54 million $33,593
Aug 15, 2026 $0.000343
-23.60%
$1.53 million $513,838
Aug 14, 2026 $0.000448
+35.05%
$2 million $1.66 million
Aug 13, 2026 $0.000332
+1.46%
$1.48 million $8,055
Aug 12, 2026 $0.000327
+3.39%
$1.46 million $1,323
Aug 11, 2026 $0.000316
+3.16%
$1.41 million $27,921
Aug 10, 2026 $0.000306
+0.92%
$1.37 million $842
Aug 9, 2026 $0.000304
+1.04%
$1.36 million $1,436
Aug 8, 2026 $0.000301
+2.39%
$1.34 million $1,978
Aug 7, 2026 $0.000293
+2.03%
$1.31 million $14,401
Aug 6, 2026 $0.000288
+1.82%
$1.29 million $97
Aug 5, 2026 $0.000283
-1.92%
$1.26 million $1,242
Aug 4, 2026 $0.000288
+0.71%
$1.29 million $45,871
Aug 3, 2026 $0.000286
-0.84%
$1.28 million $1,655
Aug 2, 2026 $0.000288
+3.50%
$1.29 million $2,003
Aug 1, 2026 $0.000279
+3.39%
$1.25 million $2,467
Jul 31, 2026 $0.00027
-2.09%
$1.21 million $9,837
Jul 30, 2026 $0.000275
+3.17%
$1.23 million $5,087
Jul 29, 2026 $0.000267
-8.42%
$1.19 million $13,314
Jul 28, 2026 $0.000291
+0.29%
$1.3 million $362,340
Jul 27, 2026 $0.000291
-8.30%
$1.3 million $4,185
Jul 26, 2026 $0.000317
+1.44%
$1.42 million $769
Jul 25, 2026 $0.000312
-2.07%
$1.4 million $182
Jul 24, 2026 $0.000319
-0.81%
$1.43 million $2,103
Jul 23, 2026 $0.000321
+0.79%
$1.44 million $1,179
Jul 22, 2026 $0.000319
+0.01%
$1.43 million $5,950
Jul 21, 2026 $0.000319
-0.55%
$1.43 million $29,797
Jul 20, 2026 $0.000321
-5.34%
$1.43 million $11,949
Jul 19, 2026 $0.000339
-2.10%
$1.52 million $10,036
Jul 18, 2026 $0.000346
+1.17%
$1.55 million $4,472
Jul 17, 2026 $0.000342
-3.59%
$1.53 million $1,214
Jul 16, 2026 $0.000355
-6.73%
$1.59 million $5,204
Jul 15, 2026 $0.00038
-1.84%
$1.7 million $4,653
Jul 14, 2026 $0.000388
+0.77%
$1.73 million $3,239
Jul 13, 2026 $0.000385
-3.75%
$1.72 million $6,738
Jul 12, 2026 $0.0004
-4.37%
$1.79 million $6,786