BTC$80,252.52
ETH$2,323.97
USDT$0.9991
BNB$725.51
XRP$1.28
SOL$100.66
TRX$0.3292
BEAM$0.5751
STETH$2,287.15
ZEC$1,162.90
HYPE$75.56
DOGE$0.07657
XMR$601.87
USDS$1.00
WBTC$80,484.93
WBT$77.20
LINK$11.48
LEO$9.04
WEETH$2,587.08
ADA$0.2051
AUTO$95.19
RAIN$0.008396
XLM$0.1695
NEAR$4.43
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 12, 2023 | $0.008771 | -0.68% |
| Feb 11, 2023 | $0.008831 | -4.63% |
| Feb 10, 2023 | $0.00926 | -1.85% |
| Feb 9, 2023 | $0.009435 | -6.81% |
| Feb 8, 2023 | $0.01013 | -0.45% |
| Feb 7, 2023 | $0.01017 | -1.67% |
| Feb 6, 2023 | $0.01034 | +3.43% |
| Feb 5, 2023 | $0.01 | -1.73% |
| Feb 4, 2023 | $0.01018 | +2.97% |
| Feb 3, 2023 | $0.009883 | -0.18% |
| Feb 2, 2023 | $0.009901 | +3.93% |
| Feb 1, 2023 | $0.009527 | -1.95% |
| Jan 31, 2023 | $0.009716 | -0.88% |
| Jan 30, 2023 | $0.009802 | -4.05% |
| Jan 29, 2023 | $0.01022 | -0.49% |
| Jan 28, 2023 | $0.01027 | -0.98% |
| Jan 27, 2023 | $0.01037 | +11.92% |
| Jan 26, 2023 | $0.009264 | -3.73% |
| Jan 25, 2023 | $0.009623 | +6.46% |
| Jan 24, 2023 | $0.009039 | +10.03% |
| Jan 23, 2023 | $0.008215 | +1.52% |
| Jan 22, 2023 | $0.008092 | -1.77% |
| Jan 21, 2023 | $0.008238 | +1.43% |
| Jan 20, 2023 | $0.008122 | +4.94% |
| Jan 19, 2023 | $0.00774 | -3.20% |
| Jan 18, 2023 | $0.007996 | +1.11% |
| Jan 17, 2023 | $0.007908 | +3.44% |
| Jan 16, 2023 | $0.007645 | +0.28% |
| Jan 15, 2023 | $0.007624 | -1.13% |
| Jan 14, 2023 | $0.007711 | +2.31% |
| Jan 13, 2023 | $0.007537 | +2.06% |
| Jan 12, 2023 | $0.007385 | -0.62% |
| Jan 11, 2023 | $0.007431 | +0.46% |
| Jan 10, 2023 | $0.007397 | +0.85% |
| Jan 9, 2023 | $0.007335 | +1.03% |
| Jan 8, 2023 | $0.00726 | -1.72% |
| Jan 7, 2023 | $0.007387 | +0.98% |
| Jan 6, 2023 | $0.007315 | +1.16% |
| Jan 5, 2023 | $0.007231 | -0.47% |
| Jan 4, 2023 | $0.007265 | -0.72% |
| Jan 3, 2023 | $0.007318 | +0.14% |
| Jan 2, 2023 | $0.007308 | +0.11% |
| Jan 1, 2023 | $0.0073 | +0.91% |
| Dec 31, 2022 | $0.007234 | -1.07% |
| Dec 30, 2022 | $0.007312 | -1.18% |
| Dec 29, 2022 | $0.007399 | +0.54% |
| Dec 28, 2022 | $0.007359 | -1.91% |
| Dec 27, 2022 | $0.007502 | -1.56% |
| Dec 26, 2022 | $0.007621 | -0.99% |
| Dec 25, 2022 | $0.007697 | +3.23% |
| Dec 24, 2022 | $0.007456 | +0.23% |
| Dec 23, 2022 | $0.007439 | -0.43% |
| Dec 22, 2022 | $0.007471 | +0.16% |
| Dec 21, 2022 | $0.007459 | -0.69% |
| Dec 20, 2022 | $0.007511 | +0.25% |
| Dec 19, 2022 | $0.007492 | -0.35% |
| Dec 18, 2022 | $0.007518 | -0.53% |
| Dec 17, 2022 | $0.007558 | -2.05% |
| Dec 16, 2022 | $0.007716 | -0.28% |
| Dec 15, 2022 | $0.007738 | -1.25% |
| Dec 14, 2022 | $0.007836 | +0.56% |
| Dec 13, 2022 | $0.007792 | +0.49% |
| Dec 12, 2022 | $0.007754 | -3.68% |
| Dec 11, 2022 | $0.00805 | -5.27% |
| Dec 10, 2022 | $0.008498 | +7.84% |
| Dec 9, 2022 | $0.00788 | +3.59% |
| Dec 8, 2022 | $0.007607 | -0.42% |
| Dec 7, 2022 | $0.007639 | -0.56% |
| Dec 6, 2022 | $0.007682 | -0.57% |
| Dec 5, 2022 | $0.007726 | -0.40% |
| Dec 4, 2022 | $0.007757 | +0.35% |
| Dec 3, 2022 | $0.00773 | -0.26% |
| Dec 2, 2022 | $0.00775 | -0.72% |
| Dec 1, 2022 | $0.007806 | +5.69% |
| Nov 30, 2022 | $0.007386 | +0.53% |
| Nov 29, 2022 | $0.007347 | +0.49% |
| Nov 28, 2022 | $0.007311 | -2.00% |
| Nov 27, 2022 | $0.00746 | -1.84% |
| Nov 26, 2022 | $0.0076 | +0.29% |
| Nov 25, 2022 | $0.007578 | -0.59% |
| Nov 24, 2022 | $0.007623 | -0.47% |
| Nov 23, 2022 | $0.007659 | -0.94% |
| Nov 22, 2022 | $0.007732 | +3.51% |
| Nov 21, 2022 | $0.00747 | -4.17% |
| Nov 20, 2022 | $0.007795 | -0.92% |
| Nov 19, 2022 | $0.007867 | +2.49% |
| Nov 18, 2022 | $0.007676 | +1.29% |
| Nov 17, 2022 | $0.007578 | +2.70% |
| Nov 16, 2022 | $0.007379 | -4.06% |
| Nov 15, 2022 | $0.007691 | +4.75% |