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 5
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

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
Mar 18, 2026 $0.000548
-6.70%
$2.45 million $544,661
Mar 17, 2026 $0.000587
+1.65%
$2.63 million $46,728
Mar 16, 2026 $0.000578
+2.53%
$2.58 million $11,975
Mar 15, 2026 $0.000563
-2.49%
$2.52 million $22,022
Mar 14, 2026 $0.000578
+4.62%
$2.58 million $13,997
Mar 13, 2026 $0.000552
+0.51%
$2.47 million $308,544
Mar 12, 2026 $0.000549
-3.04%
$2.46 million $12,524
Mar 11, 2026 $0.000566
+2.12%
$2.53 million $14,289
Mar 10, 2026 $0.000554
+2.19%
$2.48 million $26,742
Mar 9, 2026 $0.000542
+1.44%
$2.43 million $22,846
Mar 8, 2026 $0.000535
+0.64%
$2.39 million $59,407
Mar 7, 2026 $0.000531
-0.29%
$2.38 million $24,006
Mar 6, 2026 $0.000533
-5.81%
$2.38 million $43,349
Mar 5, 2026 $0.000565
-3.59%
$2.53 million $635,671
Mar 4, 2026 $0.000586
+0.22%
$2.62 million $27,941
Mar 3, 2026 $0.000585
+1.37%
$2.62 million $11,152
Mar 2, 2026 $0.000577
-3.59%
$2.58 million $23,851
Mar 1, 2026 $0.000599
+2.54%
$2.68 million $493,903
Feb 28, 2026 $0.000584
-5.04%
$2.61 million $10,759
Feb 27, 2026 $0.000615
+3.08%
$2.75 million $15,505
Feb 26, 2026 $0.000596
-1.71%
$2.67 million $47,371
Feb 25, 2026 $0.000607
+6.16%
$2.72 million $15,118
Feb 24, 2026 $0.000572
-4.42%
$2.56 million $14,889
Feb 23, 2026 $0.000598
-3.86%
$2.68 million $21,385
Feb 22, 2026 $0.000622
+1.99%
$2.78 million $107,042
Feb 21, 2026 $0.00061
+1.95%
$2.73 million $12,655
Feb 20, 2026 $0.000599
+0.14%
$2.68 million $17,287
Feb 19, 2026 $0.000598
-1.89%
$2.67 million $15,277
Feb 18, 2026 $0.000609
-1.54%
$2.73 million $22,575
Feb 17, 2026 $0.000619
-0.73%
$2.77 million $13,173
Feb 16, 2026 $0.000623
-3.15%
$2.79 million $387,929
Feb 15, 2026 $0.000644
+1.14%
$2.88 million $38,946
Feb 14, 2026 $0.000636
+0.36%
$2.85 million $227,010
Feb 13, 2026 $0.000634
+1.95%
$2.84 million $127,337
Feb 12, 2026 $0.000622
+1.48%
$2.78 million $24,721