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 13, 2023 | $0.003343 | -1.62% |
| May 12, 2023 | $0.003398 | -6.78% |
| May 11, 2023 | $0.003645 | +5.59% |
| May 10, 2023 | $0.003452 | +3.69% |
| May 9, 2023 | $0.003329 | -4.17% |
| May 8, 2023 | $0.003474 | -8.48% |
| May 7, 2023 | $0.003796 | -1.81% |
| May 6, 2023 | $0.003866 | +0.36% |
| May 5, 2023 | $0.003852 | -2.68% |
| May 4, 2023 | $0.003958 | +2.30% |
| May 3, 2023 | $0.003869 | -1.48% |
| May 2, 2023 | $0.003927 | -5.69% |
| May 1, 2023 | $0.004164 | +3.74% |
| Apr 30, 2023 | $0.004014 | +5.80% |
| Apr 29, 2023 | $0.003794 | -0.37% |
| Apr 28, 2023 | $0.003808 | -0.34% |
| Apr 27, 2023 | $0.003821 | -1.90% |
| Apr 26, 2023 | $0.003895 | -1.12% |
| Apr 25, 2023 | $0.003939 | -9.45% |
| Apr 24, 2023 | $0.00435 | -1.18% |
| Apr 23, 2023 | $0.004402 | -4.35% |
| Apr 22, 2023 | $0.004602 | -0.63% |
| Apr 21, 2023 | $0.004631 | -13.37% |
| Apr 20, 2023 | $0.005346 | +0.56% |
| Apr 19, 2023 | $0.005316 | -8.01% |
| Apr 18, 2023 | $0.005779 | -0.99% |
| Apr 17, 2023 | $0.005837 | -3.63% |
| Apr 16, 2023 | $0.006057 | -1.58% |
| Apr 15, 2023 | $0.006154 | -0.11% |
| Apr 14, 2023 | $0.006161 | -0.61% |
| Apr 13, 2023 | $0.006199 | -0.86% |
| Apr 12, 2023 | $0.006253 | -1.09% |
| Apr 11, 2023 | $0.006322 | +0.09% |
| Apr 10, 2023 | $0.006316 | -0.13% |
| Apr 9, 2023 | $0.006324 | -2.60% |
| Apr 8, 2023 | $0.006493 | -1.81% |
| Apr 7, 2023 | $0.006613 | +2.73% |
| Apr 6, 2023 | $0.006437 | -0.56% |
| Apr 5, 2023 | $0.006473 | +3.14% |
| Apr 4, 2023 | $0.006276 | +0.42% |
| Apr 3, 2023 | $0.00625 | -6.21% |
| Apr 2, 2023 | $0.006664 | -0.82% |
| Apr 1, 2023 | $0.006719 | +0.34% |
| Mar 31, 2023 | $0.006696 | -0.42% |
| Mar 30, 2023 | $0.006724 | -2.18% |
| Mar 29, 2023 | $0.006874 | +1.55% |
| Mar 28, 2023 | $0.006769 | -6.48% |
| Mar 27, 2023 | $0.007238 | -4.61% |
| Mar 26, 2023 | $0.007588 | -0.45% |
| Mar 25, 2023 | $0.007622 | -2.18% |
| Mar 24, 2023 | $0.007792 | -0.95% |
| Mar 23, 2023 | $0.007867 | +0.64% |
| Mar 22, 2023 | $0.007817 | -0.90% |
| Mar 21, 2023 | $0.007888 | -1.79% |
| Mar 20, 2023 | $0.008032 | -6.39% |
| Mar 19, 2023 | $0.00858 | +0.33% |
| Mar 18, 2023 | $0.008552 | +8.56% |
| Mar 17, 2023 | $0.007878 | +4.68% |
| Mar 16, 2023 | $0.007526 | -2.06% |
| Mar 15, 2023 | $0.007684 | -3.95% |
| Mar 14, 2023 | $0.008 | +0.38% |
| Mar 13, 2023 | $0.00797 | +5.30% |
| Mar 12, 2023 | $0.007569 | +1.60% |
| Mar 11, 2023 | $0.00745 | -0.11% |
| Mar 10, 2023 | $0.007458 | -6.14% |
| Mar 9, 2023 | $0.007946 | -5.53% |
| Mar 8, 2023 | $0.008411 | -9.94% |
| Mar 7, 2023 | $0.009339 | -7.83% |
| Mar 6, 2023 | $0.01013 | +1.80% |
| Mar 5, 2023 | $0.009953 | +6.67% |
| Mar 4, 2023 | $0.009331 | -7.40% |
| Mar 3, 2023 | $0.01008 | +4.41% |
| Mar 2, 2023 | $0.009651 | -10.51% |
| Mar 1, 2023 | $0.01078 | -2.01% |
| Feb 28, 2023 | $0.01101 | +30.56% |
| Feb 27, 2023 | $0.008429 | -2.06% |
| Feb 26, 2023 | $0.008606 | +1.07% |
| Feb 25, 2023 | $0.008515 | -0.20% |
| Feb 24, 2023 | $0.008532 | -0.96% |
| Feb 23, 2023 | $0.008615 | +0.69% |
| Feb 22, 2023 | $0.008556 | -5.50% |
| Feb 21, 2023 | $0.009054 | +2.92% |
| Feb 20, 2023 | $0.008797 | -0.49% |
| Feb 19, 2023 | $0.00884 | +0.53% |
| Feb 18, 2023 | $0.008793 | +3.00% |
| Feb 17, 2023 | $0.008537 | -4.01% |
| Feb 16, 2023 | $0.008894 | +5.62% |
| Feb 15, 2023 | $0.008421 | +0.12% |
| Feb 14, 2023 | $0.008411 | -1.38% |
| Feb 13, 2023 | $0.008529 | -2.76% |