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

Adappter Token Historical Data

ADP Page 4
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

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
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