Adappter Token Historical Data

ADP Page 3
Download
Date Close Price change Market cap Trading volume
May 7, 2026 $ 0.000624
+1.24%
$ 2.79 million $ 8,715
May 6, 2026 $ 0.000619
+0.91%
$ 2.77 million $ 3,974
May 5, 2026 $ 0.000614
+0.89%
$ 2.75 million $ 4,749
May 4, 2026 $ 0.000608
+0.83%
$ 2.72 million $ 7,938
May 3, 2026 $ 0.000603
-0.71%
$ 2.7 million $ 4,759
May 2, 2026 $ 0.000607
+2.15%
$ 2.72 million $ 235,906
May 1, 2026 $ 0.000595
+0.65%
$ 2.66 million $ 3,527
Apr 30, 2026 $ 0.000591
-1.70%
$ 2.64 million $ 3,855
Apr 29, 2026 $ 0.000601
+2.45%
$ 2.69 million $ 7,942
Apr 28, 2026 $ 0.000587
-0.46%
$ 2.62 million $ 329
Apr 27, 2026 $ 0.000589
+0.92%
$ 2.64 million $ 56,068
Apr 26, 2026 $ 0.000584
-1.03%
$ 2.61 million $ 9,786
Apr 25, 2026 $ 0.00059
-0.64%
$ 2.64 million $ 10,476
Apr 24, 2026 $ 0.000594
+1.40%
$ 2.66 million $ 141,488
Apr 23, 2026 $ 0.000586
-0.06%
$ 2.62 million $ 15,235
Apr 22, 2026 $ 0.000586
+1.74%
$ 2.62 million $ 6,774
Apr 21, 2026 $ 0.000576
-2.20%
$ 2.58 million $ 3,189
Apr 20, 2026 $ 0.000589
+1.19%
$ 2.63 million $ 20,137
Apr 19, 2026 $ 0.000582
-0.86%
$ 2.6 million $ 3,891
Apr 18, 2026 $ 0.000587
-0.43%
$ 2.63 million $ 13,930
Apr 17, 2026 $ 0.00059
-0.12%
$ 2.64 million $ 85,503
Apr 16, 2026 $ 0.00059
+0.24%
$ 2.64 million $ 261,805
Apr 15, 2026 $ 0.000589
-0.51%
$ 2.63 million $ 21,827
Apr 14, 2026 $ 0.000592
-0.64%
$ 2.65 million $ 11,073
Apr 13, 2026 $ 0.000596
-0.07%
$ 2.67 million $ 17,525
Apr 12, 2026 $ 0.000596
-2.77%
$ 2.67 million $ 62,382
Apr 11, 2026 $ 0.000613
-0.83%
$ 2.74 million $ 123,974
Apr 10, 2026 $ 0.000618
+0.65%
$ 2.77 million $ 28,734
Apr 9, 2026 $ 0.000614
-1.58%
$ 2.75 million $ 23,850
Apr 8, 2026 $ 0.000624
+2.00%
$ 2.79 million $ 11,338
Apr 7, 2026 $ 0.000612
-0.79%
$ 2.74 million $ 33,435
Apr 6, 2026 $ 0.000617
+1.90%
$ 2.76 million $ 34,054
Apr 5, 2026 $ 0.000605
-0.35%
$ 2.71 million $ 23,751
Apr 4, 2026 $ 0.000607
+0.39%
$ 2.72 million $ 25,101
Apr 3, 2026 $ 0.000605
+1.01%
$ 2.71 million $ 34,331
Apr 2, 2026 $ 0.000599
+1.09%
$ 2.68 million $ 630,528
Apr 1, 2026 $ 0.000593
+0.07%
$ 2.65 million $ 25,961
Mar 31, 2026 $ 0.000592
-1.78%
$ 2.65 million $ 119,377
Mar 30, 2026 $ 0.000603
+2.82%
$ 2.7 million $ 488,680
Mar 29, 2026 $ 0.000586
+1.90%
$ 2.62 million $ 9,727
Mar 28, 2026 $ 0.000575
-5.43%
$ 2.57 million $ 57,071
Mar 27, 2026 $ 0.000609
+3.43%
$ 2.72 million $ 479,821
Mar 26, 2026 $ 0.000588
+1.56%
$ 2.63 million $ 190,441
Mar 25, 2026 $ 0.000579
-1.74%
$ 2.59 million $ 104,015
Mar 24, 2026 $ 0.00059
-7.67%
$ 2.64 million $ 175,623
Mar 23, 2026 $ 0.000639
+8.09%
$ 2.86 million $ 2.1 million
Mar 22, 2026 $ 0.000591
+8.36%
$ 2.64 million $ 1.06 million
Mar 21, 2026 $ 0.000545
-0.32%
$ 2.44 million $ 25,579
Mar 20, 2026 $ 0.000547
-0.07%
$ 2.45 million $ 33,364
Mar 19, 2026 $ 0.000547
-0.08%
$ 2.45 million $ 98,206