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 |
|---|---|---|
| Nov 9, 2023 | $0.001677 | +1.51% |
| Nov 8, 2023 | $0.001652 | +2.93% |
| Nov 7, 2023 | $0.001605 | -2.96% |
| Nov 6, 2023 | $0.001654 | +4.29% |
| Nov 5, 2023 | $0.001586 | -3.94% |
| Nov 4, 2023 | $0.001651 | +2.10% |
| Nov 3, 2023 | $0.001617 | -0.06% |
| Nov 2, 2023 | $0.001618 | -3.92% |
| Nov 1, 2023 | $0.001684 | +13.55% |
| Oct 31, 2023 | $0.001483 | +0.95% |
| Oct 30, 2023 | $0.001469 | -0.41% |
| Oct 29, 2023 | $0.001475 | +0.41% |
| Oct 28, 2023 | $0.001469 | +0.69% |
| Oct 27, 2023 | $0.001459 | -2.21% |
| Oct 26, 2023 | $0.001492 | +0.27% |
| Oct 25, 2023 | $0.001488 | -0.67% |
| Oct 24, 2023 | $0.001498 | +1.56% |
| Oct 23, 2023 | $0.001475 | +0.34% |
| Oct 22, 2023 | $0.00147 | +6.68% |
| Oct 21, 2023 | $0.001378 | +0.22% |
| Oct 20, 2023 | $0.001375 | -1.50% |
| Oct 19, 2023 | $0.001396 | -5.93% |
| Oct 18, 2023 | $0.001484 | +0.27% |
| Oct 17, 2023 | $0.00148 | -2.63% |
| Oct 16, 2023 | $0.00152 | -1.55% |
| Oct 15, 2023 | $0.001544 | -2.34% |
| Oct 14, 2023 | $0.001581 | -1.62% |
| Oct 13, 2023 | $0.001607 | +0.37% |
| Oct 12, 2023 | $0.001601 | +2.50% |
| Oct 11, 2023 | $0.001562 | +1.63% |
| Oct 10, 2023 | $0.001537 | +7.86% |
| Oct 9, 2023 | $0.001425 | -7.71% |
| Oct 8, 2023 | $0.001544 | -3.02% |
| Oct 7, 2023 | $0.001592 | -3.28% |
| Oct 6, 2023 | $0.001646 | +9.51% |
| Oct 5, 2023 | $0.001503 | -30.19% |
| Oct 4, 2023 | $0.002153 | +50.35% |
| Oct 3, 2023 | $0.001432 | +7.11% |
| Oct 2, 2023 | $0.001337 | -0.59% |
| Oct 1, 2023 | $0.001345 | +1.36% |
| Sep 30, 2023 | $0.001327 | -0.15% |
| Sep 29, 2023 | $0.001329 | -2.64% |
| Sep 28, 2023 | $0.001365 | -3.81% |
| Sep 27, 2023 | $0.001419 | +2.98% |
| Sep 26, 2023 | $0.001378 | -11.38% |
| Sep 25, 2023 | $0.001555 | -3.48% |
| Sep 24, 2023 | $0.001611 | -17.68% |
| Sep 23, 2023 | $0.001957 | +43.27% |
| Sep 22, 2023 | $0.001366 | +8.41% |
| Sep 21, 2023 | $0.00126 | +5.88% |
| Sep 20, 2023 | $0.00119 | -16.61% |
| Sep 19, 2023 | $0.001427 | +23.66% |
| Sep 18, 2023 | $0.001154 | -0.17% |
| Sep 17, 2023 | $0.001156 | -3.83% |
| Sep 16, 2023 | $0.001202 | +1.26% |
| Sep 15, 2023 | $0.001187 | +2.15% |
| Sep 14, 2023 | $0.001162 | +2.92% |
| Sep 13, 2023 | $0.001129 | -2.50% |
| Sep 12, 2023 | $0.001158 | -1.11% |
| Sep 11, 2023 | $0.001171 | -2.74% |
| Sep 10, 2023 | $0.001204 | -0.66% |
| Sep 9, 2023 | $0.001212 | -1.22% |
| Sep 8, 2023 | $0.001227 | -1.45% |
| Sep 7, 2023 | $0.001245 | +1.14% |
| Sep 6, 2023 | $0.001231 | +1.07% |
| Sep 5, 2023 | $0.001218 | -3.64% |
| Sep 4, 2023 | $0.001264 | -1.86% |
| Sep 3, 2023 | $0.001288 | -5.43% |
| Sep 2, 2023 | $0.001362 | +2.10% |
| Sep 1, 2023 | $0.001334 | -2.56% |
| Aug 31, 2023 | $0.001369 | -0.15% |
| Aug 30, 2023 | $0.001371 | -4.53% |
| Aug 29, 2023 | $0.001436 | -0.49% |
| Aug 28, 2023 | $0.001443 | -1.97% |
| Aug 27, 2023 | $0.001472 | -1.93% |
| Aug 26, 2023 | $0.001501 | +0.47% |
| Aug 25, 2023 | $0.001494 | -0.27% |
| Aug 24, 2023 | $0.001498 | -0.47% |
| Aug 23, 2023 | $0.001505 | +3.44% |
| Aug 22, 2023 | $0.001455 | +1.82% |
| Aug 21, 2023 | $0.001429 | -4.54% |
| Aug 20, 2023 | $0.001497 | -0.07% |
| Aug 19, 2023 | $0.001498 | -6.72% |
| Aug 18, 2023 | $0.001606 | -6.84% |
| Aug 17, 2023 | $0.001724 | -6.71% |
| Aug 16, 2023 | $0.001848 | -2.33% |
| Aug 15, 2023 | $0.001892 | +0.64% |
| Aug 14, 2023 | $0.00188 | -1.67% |
| Aug 13, 2023 | $0.001912 | +0.31% |
| Aug 12, 2023 | $0.001906 | +0.47% |