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

Adappter Token Historical Data

ADP Page 7
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.

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
Nov 27, 2025 $0.000881
+1.28%
$3.91 million $303,455
Nov 26, 2025 $0.000864
+0.08%
$3.89 million $34,486
Nov 25, 2025 $0.000863
-2.27%
$3.86 million $59,352
Nov 24, 2025 $0.000884
-0.15%
$3.95 million $309,660
Nov 23, 2025 $0.000907
+1.98%
$3.96 million $837
Nov 22, 2025 $0.000877
+1.87%
$3.95 million $61,448
Nov 21, 2025 $0.00087
+3.30%
$3.85 million $225,918
Nov 20, 2025 $0.00086
-3.05%
$3.8 million $811,413
Nov 19, 2025 $0.000887
-0.07%
$3.97 million $45,879
Nov 18, 2025 $0.000889
+0.21%
$3.99 million $61,743
Nov 17, 2025 $0.000887
-3.98%
$3.97 million $30,933
Nov 16, 2025 $0.000958
-2.96%
$4.13 million $46,810
Nov 15, 2025 $0.00099
-2.44%
$4.42 million $149,624
Nov 14, 2025 $0.00101
+0.30%
$4.54 million $162,218
Nov 13, 2025 $0.00102
-4.95%
$4.51 million $155,985
Nov 12, 2025 $0.00108
-1.48%
$4.83 million $185,659
Nov 11, 2025 $0.00109
-4.27%
$4.89 million $1.36 million
Nov 10, 2025 $0.00114
+1.64%
$5.11 million $3.71 million
Nov 9, 2025 $0.00112
+8.08%
$5.01 million $1.12 million
Nov 8, 2025 $0.00104
-2.00%
$4.64 million $69,641
Nov 7, 2025 $0.00106
+4.53%
$4.73 million $91,719
Nov 6, 2025 $0.00101
-1.84%
$4.53 million $34,593
Nov 5, 2025 $0.00103
-2.42%
$4.61 million $89,933
Nov 4, 2025 $0.00106
-12.21%
$4.73 million $122,820