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 25
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Jul 7, 2023 $0.00236
-3.53%
$4.24 million $1.53 million
Jul 6, 2023 $0.00244
-1.89%
$4.39 million $1.57 million
Jul 5, 2023 $0.00249
-2.31%
$4.48 million $1.31 million
Jul 4, 2023 $0.00255
+1.69%
$4.59 million $1.08 million
Jul 3, 2023 $0.00251
-0.19%
$4.51 million $1.3 million
Jul 2, 2023 $0.00251
+2.55%
$4.52 million $1.36 million
Jul 1, 2023 $0.00245
-4.03%
$4.41 million $1.1 million
Jun 30, 2023 $0.00255
+2.68%
$4.59 million $1.34 million
Jun 29, 2023 $0.00249
-2.86%
$4.47 million $1.5 million
Jun 28, 2023 $0.00256
-5.74%
$4.61 million $1.38 million
Jun 27, 2023 $0.00272
+0.72%
$4.89 million $469,368
Jun 26, 2023 $0.00269
-0.62%
$4.84 million $345,832
Jun 25, 2023 $0.00271
+0.00%
$4.87 million $175,466
Jun 24, 2023 $0.00271
-0.03%
$4.87 million $300,623
Jun 23, 2023 $0.0027
+1.18%
$4.86 million $498,729
Jun 22, 2023 $0.00267
+1.54%
$4.81 million $519,747
Jun 21, 2023 $0.00263
+1.00%
$4.73 million $181,795
Jun 20, 2023 $0.00261
+1.72%
$4.69 million $106,183
Jun 19, 2023 $0.00256
-0.69%
$4.61 million $109,297
Jun 18, 2023 $0.00258
-2.58%
$4.64 million $135,790
Jun 17, 2023 $0.00265
+1.52%
$4.76 million $278,560
Jun 16, 2023 $0.00261
+3.42%
$4.69 million $793,873
Jun 15, 2023 $0.00252
-6.40%
$4.53 million $190,836
Jun 14, 2023 $0.00269
-0.56%
$4.82 million $180,429
Jun 13, 2023 $0.00271
-3.57%
$4.85 million $358,330
Jun 12, 2023 $0.00281
+0.05%
$5.03 million $358,749
Jun 11, 2023 $0.00281
+0.11%
$5.03 million $357,218
Jun 10, 2023 $0.0028
-8.71%
$5.02 million $710,030
Jun 9, 2023 $0.00307
-1.03%
$5.5 million $550,119
Jun 8, 2023 $0.0031
+0.39%
$5.56 million $2.22 million
Jun 7, 2023 $0.00309
-0.40%
$5.53 million $387,550
Jun 6, 2023 $0.0031
-6.14%
$5.56 million $506,381
Jun 5, 2023 $0.00331
-7.78%
$5.92 million $441,326
Jun 4, 2023 $0.00359
-0.01%
$6.43 million $499,419
Jun 3, 2023 $0.00359
-1.80%
$6.43 million $505,570
Jun 2, 2023 $0.00365
-1.30%
$6.54 million $884,725
Jun 1, 2023 $0.0037
-1.60%
$6.62 million $2.21 million
May 31, 2023 $0.00376
+12.06%
$6.73 million $2.23 million
May 30, 2023 $0.00335
-1.24%
$6 million $872,747
May 29, 2023 $0.00337
-0.88%
$6.03 million $330,328
May 28, 2023 $0.00342
+0.98%
$6.13 million $522,717
May 27, 2023 $0.00339
+5.94%
$6.07 million $943,843
May 26, 2023 $0.0032
-0.76%
$5.73 million $462,541
May 25, 2023 $0.00323
-3.04%
$5.54 million $293,819
May 24, 2023 $0.00333
-0.45%
$5.71 million $445,594
May 23, 2023 $0.00334
-1.03%
$5.74 million $331,291
May 22, 2023 $0.00338
+1.95%
$5.79 million $538,137
May 21, 2023 $0.00332
+1.08%
$5.68 million $530,034
May 20, 2023 $0.00328
-0.28%
$5.62 million $450,995
May 19, 2023 $0.00329
+1.17%
$5.64 million $337,279