Adappter Token Historical Data

ADP Page 2
Download
Date Close Price change Market cap Trading volume
Jun 26, 2026 $ 0.000411
-3.24%
$ 1.84 million $ 52,194
Jun 25, 2026 $ 0.000425
-5.64%
$ 1.9 million $ 5,729
Jun 24, 2026 $ 0.00045
-4.08%
$ 2.01 million $ 14,390
Jun 23, 2026 $ 0.000469
-0.32%
$ 2.1 million $ 6,684
Jun 22, 2026 $ 0.000471
-0.68%
$ 2.11 million $ 4,937
Jun 21, 2026 $ 0.000474
-2.55%
$ 2.12 million $ 7,891
Jun 20, 2026 $ 0.000486
+1.24%
$ 2.18 million $ 750
Jun 19, 2026 $ 0.00048
-2.39%
$ 2.15 million $ 3,979
Jun 18, 2026 $ 0.000492
+0.77%
$ 2.2 million $ 903
Jun 17, 2026 $ 0.000488
+0.08%
$ 2.18 million $ 227
Jun 16, 2026 $ 0.000488
-0.75%
$ 2.18 million $ 6,404
Jun 15, 2026 $ 0.000492
+0.36%
$ 2.2 million $ 5,764
Jun 14, 2026 $ 0.00049
+0.10%
$ 2.19 million $ 3,460
Jun 13, 2026 $ 0.000489
+1.79%
$ 2.19 million $ 14,275
Jun 12, 2026 $ 0.000481
+1.65%
$ 2.15 million $ 65,469
Jun 11, 2026 $ 0.000473
+3.28%
$ 2.12 million $ 36,736
Jun 10, 2026 $ 0.000458
-3.97%
$ 2.05 million $ 24,570
Jun 9, 2026 $ 0.000477
-2.41%
$ 2.13 million $ 21,403
Jun 8, 2026 $ 0.000489
+0.70%
$ 2.19 million $ 59,255
Jun 7, 2026 $ 0.000485
-0.93%
$ 2.17 million $ 46,246
Jun 6, 2026 $ 0.00049
-0.81%
$ 2.19 million $ 1,039
Jun 5, 2026 $ 0.000494
-2.47%
$ 2.21 million $ 20,941
Jun 4, 2026 $ 0.000506
-1.71%
$ 2.26 million $ 67,836
Jun 3, 2026 $ 0.000515
-3.78%
$ 2.3 million $ 14,999
Jun 2, 2026 $ 0.000535
-4.17%
$ 2.39 million $ 11,138
Jun 1, 2026 $ 0.000558
-4.29%
$ 2.5 million $ 6,052
May 31, 2026 $ 0.000583
+0.28%
$ 2.61 million $ 4,121
May 30, 2026 $ 0.000582
+0.94%
$ 2.6 million $ 3,120
May 29, 2026 $ 0.000576
-0.58%
$ 2.58 million $ 1,753
May 28, 2026 $ 0.00058
-0.49%
$ 2.59 million $ 314
May 27, 2026 $ 0.000582
-0.42%
$ 2.6 million $ 65,025
May 26, 2026 $ 0.000585
-0.60%
$ 2.62 million $ 143,825
May 25, 2026 $ 0.000588
-1.47%
$ 2.63 million $ 9,343
May 24, 2026 $ 0.000597
+1.86%
$ 2.67 million $ 41,417
May 23, 2026 $ 0.000586
+0.00%
$ 2.62 million $ 91,066
May 22, 2026 $ 0.000586
-3.36%
$ 2.62 million $ 11,665
May 21, 2026 $ 0.000607
+3.07%
$ 2.71 million $ 165,128
May 20, 2026 $ 0.00059
-0.16%
$ 2.64 million $ 575,003
May 19, 2026 $ 0.000591
-1.73%
$ 2.64 million $ 4,872
May 18, 2026 $ 0.000601
-0.55%
$ 2.69 million $ 2,092
May 17, 2026 $ 0.000604
-2.22%
$ 2.7 million $ 20,963
May 16, 2026 $ 0.000618
+0.49%
$ 2.76 million $ 171,058
May 15, 2026 $ 0.000615
-1.84%
$ 2.75 million $ 9,780
May 14, 2026 $ 0.000626
-1.21%
$ 2.8 million $ 6,809
May 13, 2026 $ 0.000634
-1.34%
$ 2.84 million $ 23,555
May 12, 2026 $ 0.000643
+1.66%
$ 2.88 million $ 38,830
May 11, 2026 $ 0.000632
+1.13%
$ 2.83 million $ 16,347
May 10, 2026 $ 0.000625
+0.36%
$ 2.8 million $ 6,932
May 9, 2026 $ 0.000623
+0.91%
$ 2.79 million $ 1,432
May 8, 2026 $ 0.000617
-1.10%
$ 2.76 million $ 7,445