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 22
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

Dec 4, 2023 $0.00155
+0.93%
$3.02 million $242,394
Dec 3, 2023 $0.00153
-0.61%
$3 million $259,121
Dec 2, 2023 $0.00154
+0.55%
$3.02 million $129,795
Dec 1, 2023 $0.00153
-0.87%
$3 million $214,092
Nov 30, 2023 $0.00155
-2.05%
$3.03 million $270,672
Nov 29, 2023 $0.00158
-0.34%
$3.09 million $175,478
Nov 28, 2023 $0.00158
-1.91%
$3.1 million $187,152
Nov 27, 2023 $0.00161
-1.80%
$3.16 million $302,455
Nov 26, 2023 $0.00164
-0.91%
$3.22 million $159,483
Nov 25, 2023 $0.00166
+3.00%
$3.13 million $465,223
Nov 24, 2023 $0.00161
-0.11%
$3.03 million $293,284
Nov 23, 2023 $0.00161
+0.04%
$3.04 million $528,132
Nov 22, 2023 $0.00161
+0.64%
$3.04 million $139,679
Nov 21, 2023 $0.0016
-0.77%
$3.02 million $205,403
Nov 20, 2023 $0.00161
+0.52%
$3.04 million $194,029
Nov 19, 2023 $0.00161
-0.61%
$3.03 million $222,270
Nov 18, 2023 $0.00162
-1.46%
$3.04 million $214,088
Nov 17, 2023 $0.00164
+0.62%
$3.09 million $406,462
Nov 16, 2023 $0.00163
+2.42%
$3.07 million $558,287
Nov 15, 2023 $0.00159
+0.18%
$3 million $278,954
Nov 14, 2023 $0.00159
-3.70%
$2.99 million $383,412
Nov 13, 2023 $0.00165
-3.42%
$3.11 million $246,564
Nov 12, 2023 $0.00171
+5.39%
$3.22 million $242,984
Nov 11, 2023 $0.00162
-1.27%
$3.05 million $272,536
Nov 10, 2023 $0.00164
+0.30%
$3.09 million $331,400
Nov 9, 2023 $0.00164
-0.08%
$3.08 million $312,105
Nov 8, 2023 $0.00164
+0.90%
$3.08 million $325,324
Nov 7, 2023 $0.00162
-1.13%
$3.05 million $289,733
Nov 6, 2023 $0.00164
-0.31%
$3.09 million $366,587
Nov 5, 2023 $0.00165
-3.02%
$3.1 million $464,891
Nov 4, 2023 $0.0017
+2.58%
$3.19 million $169,684
Nov 3, 2023 $0.00166
+0.02%
$3.11 million $375,135
Nov 2, 2023 $0.00166
-1.42%
$3.12 million $1.16 million
Nov 1, 2023 $0.00168
+12.37%
$3.16 million $2.66 million
Oct 31, 2023 $0.0015
+1.39%
$2.81 million $237,715
Oct 30, 2023 $0.00148
+0.05%
$2.78 million $139,256
Oct 29, 2023 $0.00147
-0.09%
$2.77 million $174,772
Oct 28, 2023 $0.00148
+0.79%
$2.77 million $140,816
Oct 27, 2023 $0.00146
-1.71%
$2.75 million $177,836
Oct 26, 2023 $0.00149
+0.99%
$2.8 million $170,946
Oct 25, 2023 $0.00147
-2.53%
$2.77 million $306,182
Oct 24, 2023 $0.00151
+3.56%
$2.84 million $368,706
Oct 23, 2023 $0.00146
+1.43%
$2.75 million $342,167
Oct 22, 2023 $0.00144
-0.65%
$2.71 million $358,471
Oct 21, 2023 $0.00145
+4.98%
$2.73 million $157,279
Oct 20, 2023 $0.00138
-1.80%
$2.6 million $175,725
Oct 19, 2023 $0.0014
-5.19%
$2.64 million $261,589
Oct 18, 2023 $0.00148
-1.60%
$2.79 million $190,720
Oct 17, 2023 $0.00151
-0.72%
$2.83 million $280,927
Oct 16, 2023 $0.00152
+0.94%
$2.85 million $337,522