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 |
|---|---|---|
| Aug 11, 2023 | $0.001897 | +1.61% |
| Aug 10, 2023 | $0.001867 | -0.53% |
| Aug 9, 2023 | $0.001877 | -2.59% |
| Aug 8, 2023 | $0.001927 | -0.77% |
| Aug 7, 2023 | $0.001942 | +0.47% |
| Aug 6, 2023 | $0.001933 | -0.77% |
| Aug 5, 2023 | $0.001948 | -0.56% |
| Aug 4, 2023 | $0.001959 | +0.05% |
| Aug 3, 2023 | $0.001958 | +0.72% |
| Aug 2, 2023 | $0.001944 | -1.97% |
| Aug 1, 2023 | $0.001983 | +0.20% |
| Jul 31, 2023 | $0.001979 | -3.65% |
| Jul 30, 2023 | $0.002054 | -0.24% |
| Jul 29, 2023 | $0.002059 | +1.63% |
| Jul 28, 2023 | $0.002026 | +0.30% |
| Jul 27, 2023 | $0.00202 | -0.54% |
| Jul 26, 2023 | $0.002031 | -1.55% |
| Jul 25, 2023 | $0.002063 | -0.19% |
| Jul 24, 2023 | $0.002067 | -2.96% |
| Jul 23, 2023 | $0.00213 | -0.23% |
| Jul 22, 2023 | $0.002135 | +0.42% |
| Jul 21, 2023 | $0.002126 | +1.92% |
| Jul 20, 2023 | $0.002086 | -5.18% |
| Jul 19, 2023 | $0.0022 | +0.18% |
| Jul 18, 2023 | $0.002196 | -0.23% |
| Jul 17, 2023 | $0.002201 | -0.77% |
| Jul 16, 2023 | $0.002218 | -2.63% |
| Jul 15, 2023 | $0.002278 | +2.47% |
| Jul 14, 2023 | $0.002223 | +2.07% |
| Jul 13, 2023 | $0.002178 | -5.43% |
| Jul 12, 2023 | $0.002303 | -1.45% |
| Jul 11, 2023 | $0.002337 | -2.05% |
| Jul 10, 2023 | $0.002386 | -4.14% |
| Jul 9, 2023 | $0.002489 | -5.04% |
| Jul 8, 2023 | $0.002621 | +10.54% |
| Jul 7, 2023 | $0.002371 | -3.46% |
| Jul 6, 2023 | $0.002456 | +0.86% |
| Jul 5, 2023 | $0.002435 | -5.03% |
| Jul 4, 2023 | $0.002564 | +2.72% |
| Jul 3, 2023 | $0.002496 | +0.44% |
| Jul 2, 2023 | $0.002485 | +3.20% |
| Jul 1, 2023 | $0.002408 | -3.53% |
| Jun 30, 2023 | $0.002496 | +0.40% |
| Jun 29, 2023 | $0.002486 | -1.51% |
| Jun 28, 2023 | $0.002524 | -7.27% |
| Jun 27, 2023 | $0.002722 | +1.45% |
| Jun 26, 2023 | $0.002683 | -0.41% |
| Jun 25, 2023 | $0.002694 | +0.26% |
| Jun 24, 2023 | $0.002687 | +3.15% |
| Jun 23, 2023 | $0.002605 | -0.72% |
| Jun 22, 2023 | $0.002624 | +0.31% |
| Jun 21, 2023 | $0.002616 | +0.42% |
| Jun 20, 2023 | $0.002605 | +1.05% |
| Jun 19, 2023 | $0.002578 | +0.27% |
| Jun 18, 2023 | $0.002571 | -1.87% |
| Jun 17, 2023 | $0.00262 | +0.34% |
| Jun 16, 2023 | $0.002611 | +3.82% |
| Jun 15, 2023 | $0.002515 | -4.08% |
| Jun 14, 2023 | $0.002622 | -2.27% |
| Jun 13, 2023 | $0.002683 | -4.76% |
| Jun 12, 2023 | $0.002817 | +0.18% |
| Jun 11, 2023 | $0.002812 | -0.14% |
| Jun 10, 2023 | $0.002816 | -8.18% |
| Jun 9, 2023 | $0.003067 | -1.54% |
| Jun 8, 2023 | $0.003115 | +1.90% |
| Jun 7, 2023 | $0.003057 | -1.58% |
| Jun 6, 2023 | $0.003106 | -5.30% |
| Jun 5, 2023 | $0.00328 | -7.40% |
| Jun 4, 2023 | $0.003542 | -0.28% |
| Jun 3, 2023 | $0.003552 | -2.63% |
| Jun 2, 2023 | $0.003648 | -1.25% |
| Jun 1, 2023 | $0.003694 | -1.44% |
| May 31, 2023 | $0.003748 | +11.18% |
| May 30, 2023 | $0.003371 | -0.15% |
| May 29, 2023 | $0.003376 | -0.06% |
| May 28, 2023 | $0.003378 | +1.66% |
| May 27, 2023 | $0.003323 | +4.07% |
| May 26, 2023 | $0.003193 | +0.06% |
| May 25, 2023 | $0.003191 | -1.66% |
| May 24, 2023 | $0.003245 | -2.79% |
| May 23, 2023 | $0.003338 | -2.03% |
| May 22, 2023 | $0.003407 | +2.78% |
| May 21, 2023 | $0.003315 | +1.31% |
| May 20, 2023 | $0.003272 | -0.61% |
| May 19, 2023 | $0.003292 | +1.17% |
| May 18, 2023 | $0.003254 | -1.39% |
| May 17, 2023 | $0.0033 | -0.27% |
| May 16, 2023 | $0.003309 | -2.22% |
| May 15, 2023 | $0.003384 | +1.35% |
| May 14, 2023 | $0.003339 | -0.12% |