Adappter Token Historical Data

ADP
Download
Date Close Price change Market cap Trading volume
Today $ 0.000342
+0.00%
$ 1.53 million $ 389,390
Yesterday $ 0.000448
+35.05%
$ 2 million $ 1.66 million
Aug 13, 2026 $ 0.000332
+1.46%
$ 1.48 million $ 8,055
Aug 12, 2026 $ 0.000327
+3.39%
$ 1.46 million $ 1,323
Aug 11, 2026 $ 0.000316
+3.16%
$ 1.41 million $ 27,921
Aug 10, 2026 $ 0.000306
+0.92%
$ 1.37 million $ 842
Aug 9, 2026 $ 0.000304
+1.04%
$ 1.36 million $ 1,436
Aug 8, 2026 $ 0.000301
+2.39%
$ 1.34 million $ 1,978
Aug 7, 2026 $ 0.000293
+2.03%
$ 1.31 million $ 14,401
Aug 6, 2026 $ 0.000288
+1.82%
$ 1.29 million $ 97
Aug 5, 2026 $ 0.000283
-1.92%
$ 1.26 million $ 1,242
Aug 4, 2026 $ 0.000288
+0.71%
$ 1.29 million $ 45,871
Aug 3, 2026 $ 0.000286
-0.84%
$ 1.28 million $ 1,655
Aug 2, 2026 $ 0.000288
+3.50%
$ 1.29 million $ 2,003
Aug 1, 2026 $ 0.000279
+3.39%
$ 1.25 million $ 2,467
Jul 31, 2026 $ 0.00027
-2.09%
$ 1.21 million $ 9,837
Jul 30, 2026 $ 0.000275
+3.17%
$ 1.23 million $ 5,087
Jul 29, 2026 $ 0.000267
-8.42%
$ 1.19 million $ 13,314
Jul 28, 2026 $ 0.000291
+0.29%
$ 1.3 million $ 362,340
Jul 27, 2026 $ 0.000291
-8.30%
$ 1.3 million $ 4,185
Jul 26, 2026 $ 0.000317
+1.44%
$ 1.42 million $ 769
Jul 25, 2026 $ 0.000312
-2.07%
$ 1.4 million $ 182
Jul 24, 2026 $ 0.000319
-0.81%
$ 1.43 million $ 2,103
Jul 23, 2026 $ 0.000321
+0.79%
$ 1.44 million $ 1,179
Jul 22, 2026 $ 0.000319
+0.01%
$ 1.43 million $ 5,950
Jul 21, 2026 $ 0.000319
-0.55%
$ 1.43 million $ 29,797
Jul 20, 2026 $ 0.000321
-5.34%
$ 1.43 million $ 11,949
Jul 19, 2026 $ 0.000339
-2.10%
$ 1.52 million $ 10,036
Jul 18, 2026 $ 0.000346
+1.17%
$ 1.55 million $ 4,472
Jul 17, 2026 $ 0.000342
-3.59%
$ 1.53 million $ 1,214
Jul 16, 2026 $ 0.000355
-6.73%
$ 1.59 million $ 5,204
Jul 15, 2026 $ 0.00038
-1.84%
$ 1.7 million $ 4,653
Jul 14, 2026 $ 0.000388
+0.77%
$ 1.73 million $ 3,239
Jul 13, 2026 $ 0.000385
-3.75%
$ 1.72 million $ 6,738
Jul 12, 2026 $ 0.0004
-4.37%
$ 1.79 million $ 6,786
Jul 11, 2026 $ 0.000418
-0.55%
$ 1.87 million $ 348
Jul 10, 2026 $ 0.00042
-2.21%
$ 1.88 million $ 1,066
Jul 9, 2026 $ 0.00043
-0.32%
$ 1.92 million $ 1,005
Jul 8, 2026 $ 0.000431
+1.98%
$ 1.93 million $ 911
Jul 7, 2026 $ 0.000423
-1.53%
$ 1.89 million $ 1,173
Jul 6, 2026 $ 0.000429
-2.27%
$ 1.92 million $ 2,288
Jul 5, 2026 $ 0.000439
-1.89%
$ 1.96 million $ 4,021
Jul 4, 2026 $ 0.000448
+6.22%
$ 2 million $ 1,031
Jul 3, 2026 $ 0.000421
-4.33%
$ 1.88 million $ 670
Jul 2, 2026 $ 0.00044
+6.05%
$ 1.97 million $ 1,959
Jul 1, 2026 $ 0.000415
-0.41%
$ 1.86 million $ 4,267
Jun 30, 2026 $ 0.000417
-1.46%
$ 1.87 million $ 2,742
Jun 29, 2026 $ 0.000423
-1.47%
$ 1.89 million $ 837
Jun 28, 2026 $ 0.00043
-0.08%
$ 1.92 million $ 5,161
Jun 27, 2026 $ 0.00043
+4.63%
$ 1.92 million $ 1,824
Download