BTC$80,362.58
ETH$2,333.16
USDT$0.9991
BNB$726.90
XRP$1.28
SOL$100.97
TRX$0.3293
BEAM$0.5746
STETH$2,291.19
ZEC$1,189.58
HYPE$75.82
DOGE$0.07679
XMR$604.74
USDS$1.00
WBTC$80,464.28
WBT$77.21
LINK$11.52
LEO$9.04
WEETH$2,587.08
ADA$0.2057
AUTO$95.19
RAIN$0.008434
XLM$0.17
NEAR$4.47
Fig. 01 · Daily closes
Adappter Token price history
1,712 daily closes since February 16, 2022, in US dollars at 00:00 UTC. The registry backfills a year from its provider and then records every day itself.
| Date | Close | Change |
|---|---|---|
| Oct 24, 2026 | $0.00042 | +2.44% |
| Oct 23, 2026 | $0.00041 | -3.07% |
| Oct 22, 2026 | $0.000423 | -1.90% |
| Oct 21, 2026 | $0.0004312 | +0.02% |
| Oct 20, 2026 | $0.0004311 | 0.00% |
| Oct 19, 2026 | $0.0004311 | +0.42% |
| Oct 18, 2026 | $0.0004293 | 0.00% |
| Oct 17, 2026 | $0.0004293 | 0.00% |
| Oct 16, 2026 | $0.0004293 | 0.00% |
| Oct 15, 2026 | $0.0004293 | 0.00% |
| Oct 14, 2026 | $0.0004293 | -1.65% |
| Oct 13, 2026 | $0.0004365 | -9.80% |
| Oct 12, 2026 | $0.0004839 | 0.00% |
| Oct 11, 2026 | $0.0004839 | +9.13% |
| Oct 10, 2026 | $0.0004434 | -7.45% |
| Oct 9, 2026 | $0.0004791 | +11.86% |
| Oct 8, 2026 | $0.0004283 | -6.89% |
| Oct 7, 2026 | $0.00046 | -3.18% |
| Oct 6, 2026 | $0.0004751 | 0.00% |
| Oct 5, 2026 | $0.0004751 | +0.02% |
| Oct 4, 2026 | $0.000475 | 0.00% |
| Oct 3, 2026 | $0.000475 | +0.02% |
| Oct 2, 2026 | $0.0004749 | -4.14% |
| Oct 1, 2026 | $0.0004954 | -0.02% |
| Sep 30, 2026 | $0.0004955 | -1.55% |
| Sep 29, 2026 | $0.0005033 | 0.00% |
| Sep 28, 2026 | $0.0005033 | -4.71% |
| Sep 27, 2026 | $0.0005282 | +8.39% |
| Sep 26, 2026 | $0.0004873 | +0.06% |
| Sep 25, 2026 | $0.000487 | -19.17% |
| Sep 24, 2026 | $0.0006025 | -4.85% |
| Sep 23, 2026 | $0.0006332 | -2.57% |
| Sep 22, 2026 | $0.0006499 | +2.54% |
| Sep 21, 2026 | $0.0006338 | 0.00% |
| Sep 20, 2026 | $0.0006338 | -3.00% |
| Sep 19, 2026 | $0.0006534 | -24.23% |
| Sep 18, 2026 | $0.0008624 | +64.96% |
| Sep 17, 2026 | $0.0005228 | -2.01% |
| Sep 16, 2026 | $0.0005335 | +8.06% |
| Sep 15, 2026 | $0.0004937 | -1.16% |
| Sep 14, 2026 | $0.0004995 | +4.61% |
| Sep 13, 2026 | $0.0004775 | 0.00% |
| Sep 12, 2026 | $0.0004775 | 0.00% |
| Sep 11, 2026 | $0.0004775 | +0.44% |
| Sep 10, 2026 | $0.0004754 | 0.00% |
| Sep 9, 2026 | $0.0004754 | 0.00% |
| Sep 8, 2026 | $0.0004754 | -12.72% |
| Sep 7, 2026 | $0.0005447 | +27.15% |
| Sep 6, 2026 | $0.0004284 | 0.00% |
| Sep 5, 2026 | $0.0004284 | 0.00% |
| Sep 4, 2026 | $0.0004284 | -4.82% |
| Sep 3, 2026 | $0.0004501 | +8.67% |
| Sep 2, 2026 | $0.0004142 | -0.10% |
| Sep 1, 2026 | $0.0004146 | -4.60% |
| Aug 31, 2026 | $0.0004346 | +2.50% |
| Aug 30, 2026 | $0.000424 | -5.78% |
| Aug 29, 2026 | $0.00045 | +8.46% |
| Aug 28, 2026 | $0.0004149 | -7.14% |
| Aug 27, 2026 | $0.0004468 | +13.95% |
| Aug 26, 2026 | $0.0003921 | +1.06% |
| Aug 25, 2026 | $0.000388 | +9.30% |
| Aug 24, 2026 | $0.000355 | +0.03% |
| Aug 23, 2026 | $0.0003549 | -1.74% |
| Aug 22, 2026 | $0.0003612 | +1.55% |
| Aug 21, 2026 | $0.0003557 | +4.74% |
| Aug 20, 2026 | $0.0003396 | +2.32% |
| Aug 19, 2026 | $0.0003319 | -1.80% |
| Aug 18, 2026 | $0.000338 | -2.17% |
| Aug 17, 2026 | $0.0003455 | -1.96% |
| Aug 16, 2026 | $0.0003524 | -0.70% |
| Aug 15, 2026 | $0.0003549 | -28.13% |
| Aug 14, 2026 | $0.0004938 | +53.74% |
| Aug 13, 2026 | $0.0003212 | -1.71% |
| Aug 12, 2026 | $0.0003268 | 0.00% |
| Aug 11, 2026 | $0.0003268 | +7.36% |
| Aug 10, 2026 | $0.0003044 | +3.75% |
| Aug 9, 2026 | $0.0002934 | +0.82% |
| Aug 8, 2026 | $0.000291 | +0.45% |
| Aug 7, 2026 | $0.0002897 | +0.70% |
| Aug 6, 2026 | $0.0002877 | +2.13% |
| Aug 5, 2026 | $0.0002817 | -4.99% |
| Aug 4, 2026 | $0.0002965 | +5.25% |
| Aug 3, 2026 | $0.0002817 | 0.00% |
| Aug 2, 2026 | $0.0002817 | +3.22% |
| Aug 1, 2026 | $0.0002729 | +0.74% |
| Jul 31, 2026 | $0.0002709 | -0.77% |
| Jul 30, 2026 | $0.000273 | +1.30% |
| Jul 29, 2026 | $0.0002695 | -3.82% |
| Jul 28, 2026 | $0.0002802 | -9.47% |
| Jul 27, 2026 | $0.0003095 | -0.06% |