Adappter Token Historical Data

ADP Page 3
Download
Date Close Price change Market cap Trading volume
Jan 16, 2026 $ 0.000937
+0.45%
$ 4.19 million $ 43,262
Jan 15, 2026 $ 0.000933
-1.43%
$ 4.17 million $ 56,612
Jan 14, 2026 $ 0.000945
+3.04%
$ 4.23 million $ 15,298
Jan 13, 2026 $ 0.000917
+0.37%
$ 4.1 million $ 24,692
Jan 12, 2026 $ 0.000914
-2.55%
$ 4.09 million $ 21,034
Jan 11, 2026 $ 0.000938
+1.86%
$ 4.19 million $ 195,576
Jan 10, 2026 $ 0.00092
-1.63%
$ 4.12 million $ 17,078
Jan 9, 2026 $ 0.000936
-0.35%
$ 4.19 million $ 31,307
Jan 8, 2026 $ 0.000939
-1.16%
$ 4.2 million $ 22,291
Jan 7, 2026 $ 0.00095
-0.96%
$ 4.25 million $ 64,087
Jan 6, 2026 $ 0.000967
+1.65%
$ 4.32 million $ 140,324
Jan 5, 2026 $ 0.000951
+0.80%
$ 4.25 million $ 57,642
Jan 4, 2026 $ 0.000943
-0.42%
$ 4.22 million $ 61,118
Jan 3, 2026 $ 0.000947
-0.33%
$ 4.24 million $ 42,450
Jan 2, 2026 $ 0.000951
-3.16%
$ 4.25 million $ 156,969
Jan 1, 2026 $ 0.000981
+3.11%
$ 4.39 million $ 1.93 million
Dec 31, 2025 $ 0.000986
+10.27%
$ 4.22 million $ 1.96 million
Dec 30, 2025 $ 0.000898
-0.74%
$ 4 million $ 18,388
Dec 29, 2025 $ 0.000914
+0.94%
$ 4.05 million $ 35,438
Dec 28, 2025 $ 0.000913
-1.56%
$ 4.05 million $ 105,607
Dec 27, 2025 $ 0.000929
+1.29%
$ 4.14 million $ 19,191
Dec 26, 2025 $ 0.000925
+0.94%
$ 4.1 million $ 22,258
Dec 25, 2025 $ 0.000918
-0.33%
$ 4.1 million $ 37,211
Dec 24, 2025 $ 0.000922
+6.02%
$ 4.12 million $ 42,339
Dec 23, 2025 $ 0.000872
-3.18%
$ 3.89 million $ 48,507
Dec 22, 2025 $ 0.000904
+3.79%
$ 4.01 million $ 61,726
Dec 21, 2025 $ 0.000857
-5.07%
$ 3.9 million $ 323,772
Dec 20, 2025 $ 0.000845
+3.40%
$ 4.16 million $ 932,376
Dec 19, 2025 $ 0.000813
+2.59%
$ 3.65 million $ 28,142
Dec 18, 2025 $ 0.000797
+0.36%
$ 3.55 million $ 45,145
Dec 17, 2025 $ 0.000816
-0.24%
$ 3.56 million $ 84,602
Dec 16, 2025 $ 0.000813
+2.00%
$ 3.66 million $ 99,234
Dec 15, 2025 $ 0.000793
-4.17%
$ 3.57 million $ 257,982
Dec 14, 2025 $ 0.000825
-1.24%
$ 3.7 million $ 197,207
Dec 13, 2025 $ 0.000836
-0.05%
$ 3.74 million $ 6,303
Dec 12, 2025 $ 0.000836
-0.05%
$ 3.74 million $ 16,050
Dec 11, 2025 $ 0.000836
-3.49%
$ 3.74 million $ 40,201
Dec 10, 2025 $ 0.000867
-0.69%
$ 3.88 million $ 53,018
Dec 9, 2025 $ 0.000873
-1.05%
$ 3.9 million $ 216,732
Dec 8, 2025 $ 0.000882
+4.23%
$ 3.95 million $ 125,443
Dec 7, 2025 $ 0.000846
-2.96%
$ 3.78 million $ 25,010
Dec 6, 2025 $ 0.000872
+0.23%
$ 3.9 million $ 6,336
Dec 5, 2025 $ 0.00087
-2.17%
$ 3.89 million $ 17,079
Dec 4, 2025 $ 0.000889
-0.49%
$ 3.98 million $ 13,953
Dec 3, 2025 $ 0.000894
+1.87%
$ 4 million $ 12,990
Dec 2, 2025 $ 0.000879
+1.05%
$ 3.93 million $ 26,649
Dec 1, 2025 $ 0.00087
-1.40%
$ 3.89 million $ 45,888
Nov 30, 2025 $ 0.000893
+0.69%
$ 3.91 million $ 30,449
Nov 29, 2025 $ 0.000886
+0.78%
$ 3.97 million $ 50,052
Nov 28, 2025 $ 0.000885
+1.36%
$ 3.93 million $ 314,709