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 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