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 |
|---|---|---|
| May 7, 2024 | $0.002731 | +5.06% |
| May 6, 2024 | $0.002599 | -1.96% |
| May 5, 2024 | $0.002651 | +2.06% |
| May 4, 2024 | $0.002598 | +2.87% |
| May 3, 2024 | $0.002526 | +5.59% |
| May 2, 2024 | $0.002392 | +0.75% |
| May 1, 2024 | $0.002374 | -3.79% |
| Apr 30, 2024 | $0.002467 | -4.42% |
| Apr 29, 2024 | $0.002582 | -1.32% |
| Apr 28, 2024 | $0.002616 | -1.22% |
| Apr 27, 2024 | $0.002648 | +2.96% |
| Apr 26, 2024 | $0.002572 | -2.40% |
| Apr 25, 2024 | $0.002636 | -1.40% |
| Apr 24, 2024 | $0.002673 | -1.31% |
| Apr 23, 2024 | $0.002709 | -2.24% |
| Apr 22, 2024 | $0.002771 | +3.20% |
| Apr 21, 2024 | $0.002685 | +0.65% |
| Apr 20, 2024 | $0.002668 | +8.58% |
| Apr 19, 2024 | $0.002457 | +0.64% |
| Apr 18, 2024 | $0.002441 | +0.41% |
| Apr 17, 2024 | $0.002431 | -0.83% |
| Apr 16, 2024 | $0.002452 | -4.69% |
| Apr 15, 2024 | $0.002572 | -0.29% |
| Apr 14, 2024 | $0.00258 | +4.66% |
| Apr 13, 2024 | $0.002465 | -13.54% |
| Apr 12, 2024 | $0.002851 | -20.79% |
| Apr 11, 2024 | $0.003599 | -0.68% |
| Apr 10, 2024 | $0.003624 | -2.84% |
| Apr 9, 2024 | $0.00373 | -4.45% |
| Apr 8, 2024 | $0.003904 | +5.98% |
| Apr 7, 2024 | $0.003683 | +0.99% |
| Apr 6, 2024 | $0.003647 | +0.25% |
| Apr 5, 2024 | $0.003638 | -5.22% |
| Apr 4, 2024 | $0.003839 | 0.00% |
| Apr 3, 2024 | $0.003839 | -2.80% |
| Apr 2, 2024 | $0.003949 | -5.63% |
| Apr 1, 2024 | $0.004185 | -7.14% |
| Mar 31, 2024 | $0.004507 | +2.41% |
| Mar 30, 2024 | $0.004401 | +2.20% |
| Mar 29, 2024 | $0.004306 | +7.29% |
| Mar 28, 2024 | $0.004013 | -2.30% |
| Mar 27, 2024 | $0.004108 | -0.26% |
| Mar 26, 2024 | $0.004119 | -2.08% |
| Mar 25, 2024 | $0.004206 | +8.39% |
| Mar 24, 2024 | $0.00388 | +3.80% |
| Mar 23, 2024 | $0.003738 | +1.55% |
| Mar 22, 2024 | $0.003681 | -3.50% |
| Mar 21, 2024 | $0.003815 | +4.94% |
| Mar 20, 2024 | $0.003635 | +11.96% |
| Mar 19, 2024 | $0.003247 | -16.54% |
| Mar 18, 2024 | $0.00389 | -3.36% |
| Mar 17, 2024 | $0.004025 | +5.01% |
| Mar 16, 2024 | $0.003833 | -9.72% |
| Mar 15, 2024 | $0.004245 | -7.49% |
| Mar 14, 2024 | $0.004589 | -7.33% |
| Mar 13, 2024 | $0.004952 | +3.36% |
| Mar 12, 2024 | $0.004791 | -3.88% |
| Mar 11, 2024 | $0.004985 | +25.50% |
| Mar 10, 2024 | $0.003972 | -1.07% |
| Mar 9, 2024 | $0.004015 | +20.76% |
| Mar 8, 2024 | $0.003325 | -1.96% |
| Mar 7, 2024 | $0.003391 | +9.52% |
| Mar 6, 2024 | $0.003096 | +3.73% |
| Mar 5, 2024 | $0.002985 | -14.86% |
| Mar 4, 2024 | $0.003506 | -5.04% |
| Mar 3, 2024 | $0.003692 | +9.50% |
| Mar 2, 2024 | $0.003371 | -12.49% |
| Mar 1, 2024 | $0.003853 | +3.76% |
| Feb 29, 2024 | $0.003713 | +9.75% |
| Feb 28, 2024 | $0.003383 | +12.82% |
| Feb 27, 2024 | $0.002999 | +5.33% |
| Feb 26, 2024 | $0.002847 | -0.70% |
| Feb 25, 2024 | $0.002867 | +16.05% |
| Feb 24, 2024 | $0.00247 | -9.85% |
| Feb 23, 2024 | $0.00274 | -12.38% |
| Feb 22, 2024 | $0.003127 | -7.72% |
| Feb 21, 2024 | $0.003389 | +38.70% |
| Feb 20, 2024 | $0.002444 | +7.96% |
| Feb 19, 2024 | $0.002263 | +4.28% |
| Feb 18, 2024 | $0.002171 | +2.55% |
| Feb 17, 2024 | $0.002117 | +3.86% |
| Feb 16, 2024 | $0.002038 | +0.08% |
| Feb 15, 2024 | $0.002036 | -0.63% |
| Feb 14, 2024 | $0.002049 | +1.33% |
| Feb 13, 2024 | $0.002022 | +0.82% |
| Feb 12, 2024 | $0.002006 | -0.04% |
| Feb 11, 2024 | $0.002007 | +1.44% |
| Feb 10, 2024 | $0.001978 | -0.85% |
| Feb 9, 2024 | $0.001995 | +1.32% |
| Feb 8, 2024 | $0.001969 | -1.02% |