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 14, 2022 | $0.007342 | -0.64% |
| Nov 13, 2022 | $0.007389 | +1.18% |
| Nov 12, 2022 | $0.007303 | -2.17% |
| Nov 11, 2022 | $0.007465 | -2.58% |
| Nov 10, 2022 | $0.007663 | +8.60% |
| Nov 9, 2022 | $0.007056 | -9.38% |
| Nov 8, 2022 | $0.007786 | -5.97% |
| Nov 7, 2022 | $0.00828 | -3.20% |
| Nov 6, 2022 | $0.008554 | +1.35% |
| Nov 5, 2022 | $0.00844 | +1.72% |
| Nov 4, 2022 | $0.008297 | +0.74% |
| Nov 3, 2022 | $0.008236 | +1.38% |
| Nov 2, 2022 | $0.008124 | -2.69% |
| Nov 1, 2022 | $0.008349 | -4.27% |
| Oct 31, 2022 | $0.008721 | -0.68% |
| Oct 30, 2022 | $0.008781 | -4.35% |
| Oct 29, 2022 | $0.00918 | +3.73% |
| Oct 28, 2022 | $0.00885 | -1.92% |
| Oct 27, 2022 | $0.009023 | -1.04% |
| Oct 26, 2022 | $0.009118 | +2.14% |
| Oct 25, 2022 | $0.008927 | -0.27% |
| Oct 24, 2022 | $0.008951 | -0.32% |
| Oct 23, 2022 | $0.00898 | +1.21% |
| Oct 22, 2022 | $0.008873 | -0.84% |
| Oct 21, 2022 | $0.008948 | -0.32% |
| Oct 20, 2022 | $0.008977 | +0.44% |
| Oct 19, 2022 | $0.008938 | -2.54% |
| Oct 18, 2022 | $0.009171 | -0.49% |
| Oct 17, 2022 | $0.009216 | -0.98% |
| Oct 16, 2022 | $0.009307 | -3.84% |
| Oct 15, 2022 | $0.009679 | +4.79% |
| Oct 14, 2022 | $0.009237 | +2.01% |
| Oct 13, 2022 | $0.009055 | -8.53% |
| Oct 12, 2022 | $0.009899 | +8.61% |
| Oct 11, 2022 | $0.009114 | -8.25% |
| Oct 10, 2022 | $0.009933 | -3.68% |
| Oct 9, 2022 | $0.01031 | -0.80% |
| Oct 8, 2022 | $0.0104 | -0.55% |
| Oct 7, 2022 | $0.01045 | +1.06% |
| Oct 6, 2022 | $0.01034 | -5.51% |
| Oct 5, 2022 | $0.01095 | -3.49% |
| Oct 4, 2022 | $0.01134 | +1.65% |
| Oct 3, 2022 | $0.01116 | -1.43% |
| Oct 2, 2022 | $0.01132 | +1.18% |
| Oct 1, 2022 | $0.01119 | +1.34% |
| Sep 30, 2022 | $0.01104 | -1.47% |
| Sep 29, 2022 | $0.0112 | -2.15% |
| Sep 28, 2022 | $0.01145 | -0.03% |
| Sep 27, 2022 | $0.01145 | +0.89% |
| Sep 26, 2022 | $0.01135 | -5.11% |
| Sep 25, 2022 | $0.01197 | +0.31% |
| Sep 24, 2022 | $0.01193 | +0.84% |
| Sep 23, 2022 | $0.01183 | -0.72% |
| Sep 22, 2022 | $0.01192 | -1.33% |
| Sep 21, 2022 | $0.01208 | -0.49% |
| Sep 20, 2022 | $0.01214 | -2.72% |
| Sep 19, 2022 | $0.01248 | -3.68% |
| Sep 18, 2022 | $0.01295 | -4.39% |
| Sep 17, 2022 | $0.01355 | +1.93% |
| Sep 16, 2022 | $0.01329 | -4.40% |
| Sep 15, 2022 | $0.0139 | -1.02% |
| Sep 14, 2022 | $0.01404 | +0.56% |
| Sep 13, 2022 | $0.01397 | -3.51% |
| Sep 12, 2022 | $0.01447 | +3.98% |
| Sep 11, 2022 | $0.01392 | -1.83% |
| Sep 10, 2022 | $0.01418 | -0.53% |
| Sep 9, 2022 | $0.01426 | -0.52% |
| Sep 8, 2022 | $0.01433 | -1.50% |
| Sep 7, 2022 | $0.01455 | -1.80% |
| Sep 6, 2022 | $0.01481 | +1.57% |
| Sep 5, 2022 | $0.01459 | +1.30% |
| Sep 4, 2022 | $0.0144 | -0.12% |
| Sep 3, 2022 | $0.01442 | -2.10% |
| Sep 2, 2022 | $0.01472 | -1.04% |
| Sep 1, 2022 | $0.01488 | -2.05% |
| Aug 31, 2022 | $0.01519 | +0.18% |
| Aug 30, 2022 | $0.01516 | -0.19% |
| Aug 29, 2022 | $0.01519 | +0.36% |
| Aug 28, 2022 | $0.01514 | -1.98% |
| Aug 27, 2022 | $0.01544 | -0.53% |
| Aug 26, 2022 | $0.01553 | -3.60% |
| Aug 25, 2022 | $0.01611 | -9.63% |
| Aug 24, 2022 | $0.01782 | +12.83% |
| Aug 23, 2022 | $0.0158 | +0.73% |
| Aug 22, 2022 | $0.01568 | -1.45% |
| Aug 21, 2022 | $0.01591 | -1.50% |
| Aug 20, 2022 | $0.01615 | -1.51% |
| Aug 19, 2022 | $0.0164 | -2.93% |
| Aug 18, 2022 | $0.01689 | +1.51% |
| Aug 17, 2022 | $0.01664 | -1.70% |