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 |
|---|---|---|
| Feb 7, 2024 | $0.00199 | -3.29% |
| Feb 6, 2024 | $0.002057 | +2.28% |
| Feb 5, 2024 | $0.002011 | +8.19% |
| Feb 4, 2024 | $0.001859 | -1.23% |
| Feb 3, 2024 | $0.001882 | +6.57% |
| Feb 2, 2024 | $0.001766 | -0.27% |
| Feb 1, 2024 | $0.001771 | -3.58% |
| Jan 31, 2024 | $0.001837 | +1.20% |
| Jan 30, 2024 | $0.001815 | +3.74% |
| Jan 29, 2024 | $0.00175 | -1.44% |
| Jan 28, 2024 | $0.001775 | -0.32% |
| Jan 27, 2024 | $0.001781 | +5.68% |
| Jan 26, 2024 | $0.001685 | +1.70% |
| Jan 25, 2024 | $0.001657 | -2.47% |
| Jan 24, 2024 | $0.001699 | +1.95% |
| Jan 23, 2024 | $0.001666 | -3.02% |
| Jan 22, 2024 | $0.001718 | -2.86% |
| Jan 21, 2024 | $0.001769 | +0.90% |
| Jan 20, 2024 | $0.001753 | -2.97% |
| Jan 19, 2024 | $0.001807 | -4.28% |
| Jan 18, 2024 | $0.001887 | -4.96% |
| Jan 17, 2024 | $0.001986 | -1.18% |
| Jan 16, 2024 | $0.00201 | +0.28% |
| Jan 15, 2024 | $0.002004 | -3.26% |
| Jan 14, 2024 | $0.002071 | +3.31% |
| Jan 13, 2024 | $0.002005 | -0.70% |
| Jan 12, 2024 | $0.002019 | -2.06% |
| Jan 11, 2024 | $0.002062 | +3.73% |
| Jan 10, 2024 | $0.001987 | +0.65% |
| Jan 9, 2024 | $0.001975 | -9.53% |
| Jan 8, 2024 | $0.002183 | -3.74% |
| Jan 7, 2024 | $0.002267 | -1.69% |
| Jan 6, 2024 | $0.002306 | +1.39% |
| Jan 5, 2024 | $0.002275 | +10.93% |
| Jan 4, 2024 | $0.00205 | -5.72% |
| Jan 3, 2024 | $0.002175 | -3.66% |
| Jan 2, 2024 | $0.002257 | -0.83% |
| Jan 1, 2024 | $0.002276 | +3.00% |
| Dec 31, 2023 | $0.00221 | -0.70% |
| Dec 30, 2023 | $0.002226 | -4.18% |
| Dec 29, 2023 | $0.002323 | +4.12% |
| Dec 28, 2023 | $0.002231 | -7.05% |
| Dec 27, 2023 | $0.0024 | -5.14% |
| Dec 26, 2023 | $0.00253 | -3.39% |
| Dec 25, 2023 | $0.002619 | +0.34% |
| Dec 24, 2023 | $0.00261 | -2.07% |
| Dec 23, 2023 | $0.002665 | +6.54% |
| Dec 22, 2023 | $0.002502 | +0.33% |
| Dec 21, 2023 | $0.002493 | -5.35% |
| Dec 20, 2023 | $0.002634 | -4.43% |
| Dec 19, 2023 | $0.002756 | +3.43% |
| Dec 18, 2023 | $0.002665 | -12.86% |
| Dec 17, 2023 | $0.003058 | +39.31% |
| Dec 16, 2023 | $0.002195 | +11.05% |
| Dec 15, 2023 | $0.001977 | +1.87% |
| Dec 14, 2023 | $0.001941 | +3.08% |
| Dec 13, 2023 | $0.001883 | +2.86% |
| Dec 12, 2023 | $0.00183 | -0.83% |
| Dec 11, 2023 | $0.001846 | -7.22% |
| Dec 10, 2023 | $0.001989 | +1.68% |
| Dec 9, 2023 | $0.001957 | +2.33% |
| Dec 8, 2023 | $0.001912 | -1.95% |
| Dec 7, 2023 | $0.00195 | +21.50% |
| Dec 6, 2023 | $0.001605 | +1.21% |
| Dec 5, 2023 | $0.001586 | +4.40% |
| Dec 4, 2023 | $0.001519 | -1.73% |
| Dec 3, 2023 | $0.001546 | +0.57% |
| Dec 2, 2023 | $0.001537 | +0.89% |
| Dec 1, 2023 | $0.001524 | -0.81% |
| Nov 30, 2023 | $0.001536 | -2.59% |
| Nov 29, 2023 | $0.001577 | +1.32% |
| Nov 28, 2023 | $0.001556 | -0.61% |
| Nov 27, 2023 | $0.001566 | -5.51% |
| Nov 26, 2023 | $0.001657 | +1.20% |
| Nov 25, 2023 | $0.001637 | +2.27% |
| Nov 24, 2023 | $0.001601 | -0.93% |
| Nov 23, 2023 | $0.001616 | +0.08% |
| Nov 22, 2023 | $0.001615 | +1.68% |
| Nov 21, 2023 | $0.001588 | +1.15% |
| Nov 20, 2023 | $0.00157 | -1.38% |
| Nov 19, 2023 | $0.001592 | -1.30% |
| Nov 18, 2023 | $0.001613 | +0.12% |
| Nov 17, 2023 | $0.001611 | +1.96% |
| Nov 16, 2023 | $0.00158 | +0.77% |
| Nov 15, 2023 | $0.001568 | -1.38% |
| Nov 14, 2023 | $0.00159 | -4.68% |
| Nov 13, 2023 | $0.001668 | +2.39% |
| Nov 12, 2023 | $0.001629 | +0.87% |
| Nov 11, 2023 | $0.001615 | -1.52% |
| Nov 10, 2023 | $0.00164 | -2.21% |