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 6
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Feb 11, 2026 $0.000613
-0.88%
$2.74 million $42,037
Feb 10, 2026 $0.000618
+0.73%
$2.77 million $36,899
Feb 9, 2026 $0.000614
-8.87%
$2.75 million $158,980
Feb 8, 2026 $0.000674
-13.01%
$3.01 million $569,926
Feb 7, 2026 $0.000774
+27.61%
$3.46 million $2.02 million
Feb 6, 2026 $0.000607
+7.85%
$2.71 million $44,797
Feb 5, 2026 $0.000563
-22.00%
$2.52 million $67,757
Feb 4, 2026 $0.00072
+0.30%
$3.22 million $20,186
Feb 3, 2026 $0.000718
-6.31%
$3.21 million $199,652
Feb 2, 2026 $0.000766
-2.13%
$3.43 million $37,916
Feb 1, 2026 $0.000783
-3.76%
$3.5 million $70,287
Jan 31, 2026 $0.000814
-4.25%
$3.64 million $39,585
Jan 30, 2026 $0.00085
-6.45%
$3.8 million $19,209
Jan 29, 2026 $0.000909
-5.76%
$4.06 million $466,596
Jan 28, 2026 $0.000964
+3.08%
$4.31 million $210,205
Jan 27, 2026 $0.000935
+0.74%
$4.18 million $17,100
Jan 26, 2026 $0.000928
-1.92%
$4.15 million $53,668
Jan 25, 2026 $0.000946
+1.53%
$4.23 million $284,604
Jan 24, 2026 $0.000932
+3.31%
$4.17 million $31,104
Jan 23, 2026 $0.000902
-0.59%
$4.04 million $33,369
Jan 22, 2026 $0.000907
-0.23%
$4.06 million $31,962
Jan 21, 2026 $0.000909
+2.80%
$4.07 million $404,230
Jan 20, 2026 $0.000885
-3.36%
$3.96 million $30,708
Jan 19, 2026 $0.000916
-1.52%
$4.1 million $205,399
Jan 18, 2026 $0.00093
-2.60%
$4.15 million $21,721
Jan 17, 2026 $0.000956
+1.97%
$4.27 million $31,410
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