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 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