BTC$80,225.59
ETH$2,323.33
USDT$0.9991
BNB$725.14
XRP$1.28
SOL$100.44
TRX$0.3293
BEAM$0.5737
STETH$2,306.58
ZEC$1,157.61
HYPE$75.64
DOGE$0.07648
XMR$602.16
USDS$1.00
WBTC$80,341.44
WBT$77.11
LINK$11.46
LEO$9.04
WEETH$2,587.08
ADA$0.2046
AUTO$95.19
XLM$0.1692
RAIN$0.008362
NEAR$4.45
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 |
|---|---|---|
| Aug 5, 2024 | $0.001496 | -7.43% |
| Aug 4, 2024 | $0.001616 | -10.17% |
| Aug 3, 2024 | $0.001799 | +3.15% |
| Aug 2, 2024 | $0.001744 | -5.68% |
| Aug 1, 2024 | $0.001849 | -1.33% |
| Jul 31, 2024 | $0.001874 | -2.34% |
| Jul 30, 2024 | $0.001919 | -2.19% |
| Jul 29, 2024 | $0.001962 | -2.53% |
| Jul 28, 2024 | $0.002013 | +3.13% |
| Jul 27, 2024 | $0.001952 | +2.57% |
| Jul 26, 2024 | $0.001903 | +5.96% |
| Jul 25, 2024 | $0.001796 | -6.99% |
| Jul 24, 2024 | $0.001931 | +0.47% |
| Jul 23, 2024 | $0.001922 | -3.51% |
| Jul 22, 2024 | $0.001992 | -3.21% |
| Jul 21, 2024 | $0.002058 | -7.63% |
| Jul 20, 2024 | $0.002228 | +12.92% |
| Jul 19, 2024 | $0.001973 | -0.10% |
| Jul 18, 2024 | $0.001975 | +1.18% |
| Jul 17, 2024 | $0.001952 | -1.91% |
| Jul 16, 2024 | $0.00199 | -1.34% |
| Jul 15, 2024 | $0.002017 | +1.20% |
| Jul 14, 2024 | $0.001993 | -4.27% |
| Jul 13, 2024 | $0.002082 | -0.05% |
| Jul 12, 2024 | $0.002083 | -1.23% |
| Jul 11, 2024 | $0.002109 | -1.45% |
| Jul 10, 2024 | $0.00214 | -2.19% |
| Jul 9, 2024 | $0.002188 | -5.73% |
| Jul 8, 2024 | $0.002321 | +43.54% |
| Jul 7, 2024 | $0.001617 | -6.64% |
| Jul 6, 2024 | $0.001732 | +3.77% |
| Jul 5, 2024 | $0.001669 | -6.71% |
| Jul 4, 2024 | $0.001789 | -10.01% |
| Jul 3, 2024 | $0.001988 | -3.40% |
| Jul 2, 2024 | $0.002058 | +8.09% |
| Jul 1, 2024 | $0.001904 | -1.75% |
| Jun 30, 2024 | $0.001938 | -4.11% |
| Jun 29, 2024 | $0.002021 | -0.10% |
| Jun 28, 2024 | $0.002023 | +2.38% |
| Jun 27, 2024 | $0.001976 | -1.20% |
| Jun 26, 2024 | $0.002 | -1.19% |
| Jun 25, 2024 | $0.002024 | +6.69% |
| Jun 24, 2024 | $0.001897 | -8.53% |
| Jun 23, 2024 | $0.002074 | -2.17% |
| Jun 22, 2024 | $0.00212 | +3.47% |
| Jun 21, 2024 | $0.002049 | -3.53% |
| Jun 20, 2024 | $0.002124 | +2.26% |
| Jun 19, 2024 | $0.002077 | +11.43% |
| Jun 18, 2024 | $0.001864 | -11.78% |
| Jun 17, 2024 | $0.002113 | -18.54% |
| Jun 16, 2024 | $0.002594 | +2.98% |
| Jun 15, 2024 | $0.002519 | +3.62% |
| Jun 14, 2024 | $0.002431 | -5.30% |
| Jun 13, 2024 | $0.002567 | -5.90% |
| Jun 12, 2024 | $0.002728 | +0.74% |
| Jun 11, 2024 | $0.002708 | +1.12% |
| Jun 10, 2024 | $0.002678 | -1.62% |
| Jun 9, 2024 | $0.002722 | -0.48% |
| Jun 8, 2024 | $0.002735 | -0.29% |
| Jun 7, 2024 | $0.002743 | -11.03% |
| Jun 6, 2024 | $0.003083 | -2.99% |
| Jun 5, 2024 | $0.003178 | -0.84% |
| Jun 4, 2024 | $0.003205 | +4.19% |
| Jun 3, 2024 | $0.003076 | -7.77% |
| Jun 2, 2024 | $0.003335 | -1.51% |
| Jun 1, 2024 | $0.003386 | +3.77% |
| May 31, 2024 | $0.003263 | -1.72% |
| May 30, 2024 | $0.00332 | -1.01% |
| May 29, 2024 | $0.003354 | +8.79% |
| May 28, 2024 | $0.003083 | +3.91% |
| May 27, 2024 | $0.002967 | +14.07% |
| May 26, 2024 | $0.002601 | -0.12% |
| May 25, 2024 | $0.002604 | -1.25% |
| May 24, 2024 | $0.002637 | -3.02% |
| May 23, 2024 | $0.002719 | -3.65% |
| May 22, 2024 | $0.002822 | -2.86% |
| May 21, 2024 | $0.002905 | +14.55% |
| May 20, 2024 | $0.002536 | +3.98% |
| May 19, 2024 | $0.002439 | -0.81% |
| May 18, 2024 | $0.002459 | -1.48% |
| May 17, 2024 | $0.002496 | +1.92% |
| May 16, 2024 | $0.002449 | -0.05% |
| May 15, 2024 | $0.00245 | +1.85% |
| May 14, 2024 | $0.002406 | -2.73% |
| May 13, 2024 | $0.002473 | -3.33% |
| May 12, 2024 | $0.002559 | -2.38% |
| May 11, 2024 | $0.002621 | -3.17% |
| May 10, 2024 | $0.002707 | -2.39% |
| May 9, 2024 | $0.002773 | -3.23% |
| May 8, 2024 | $0.002866 | +4.94% |