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 |
|---|---|---|
| Aug 16, 2022 | $0.01693 | -3.27% |
| Aug 15, 2022 | $0.0175 | -3.23% |
| Aug 14, 2022 | $0.01809 | +0.50% |
| Aug 13, 2022 | $0.018 | -1.08% |
| Aug 12, 2022 | $0.01819 | +0.32% |
| Aug 11, 2022 | $0.01814 | -2.84% |
| Aug 10, 2022 | $0.01867 | +6.83% |
| Aug 9, 2022 | $0.01747 | +0.66% |
| Aug 8, 2022 | $0.01736 | +1.59% |
| Aug 7, 2022 | $0.01709 | +1.41% |
| Aug 6, 2022 | $0.01685 | +3.18% |
| Aug 5, 2022 | $0.01633 | +4.24% |
| Aug 4, 2022 | $0.01567 | -1.00% |
| Aug 3, 2022 | $0.01583 | +0.88% |
| Aug 2, 2022 | $0.01569 | -1.13% |
| Aug 1, 2022 | $0.01587 | -1.98% |
| Jul 31, 2022 | $0.01619 | +0.22% |
| Jul 30, 2022 | $0.01615 | +1.73% |
| Jul 29, 2022 | $0.01588 | -1.12% |
| Jul 28, 2022 | $0.01606 | +1.25% |
| Jul 27, 2022 | $0.01586 | +1.74% |
| Jul 26, 2022 | $0.01559 | -3.42% |
| Jul 25, 2022 | $0.01614 | -1.55% |
| Jul 24, 2022 | $0.01639 | -0.01% |
| Jul 23, 2022 | $0.01639 | -0.45% |
| Jul 22, 2022 | $0.01647 | +0.04% |
| Jul 21, 2022 | $0.01646 | -2.05% |
| Jul 20, 2022 | $0.01681 | -0.17% |
| Jul 19, 2022 | $0.01683 | +1.20% |
| Jul 18, 2022 | $0.01663 | -0.62% |
| Jul 17, 2022 | $0.01674 | +3.96% |
| Jul 16, 2022 | $0.0161 | +0.62% |
| Jul 15, 2022 | $0.016 | +0.50% |
| Jul 14, 2022 | $0.01592 | +0.54% |
| Jul 13, 2022 | $0.01584 | +1.25% |
| Jul 12, 2022 | $0.01564 | -2.80% |
| Jul 11, 2022 | $0.01609 | -3.14% |
| Jul 10, 2022 | $0.01661 | -0.59% |
| Jul 9, 2022 | $0.01671 | -1.95% |
| Jul 8, 2022 | $0.01705 | -3.99% |
| Jul 7, 2022 | $0.01775 | +10.57% |
| Jul 6, 2022 | $0.01606 | -2.09% |
| Jul 5, 2022 | $0.0164 | +0.04% |
| Jul 4, 2022 | $0.01639 | -8.03% |
| Jul 3, 2022 | $0.01782 | +12.43% |
| Jul 2, 2022 | $0.01585 | +3.74% |
| Jul 1, 2022 | $0.01528 | +3.17% |
| Jun 30, 2022 | $0.01481 | -8.52% |
| Jun 29, 2022 | $0.01619 | -5.99% |
| Jun 28, 2022 | $0.01722 | -3.09% |
| Jun 27, 2022 | $0.01777 | -0.10% |
| Jun 26, 2022 | $0.01779 | +3.08% |
| Jun 25, 2022 | $0.01726 | -0.02% |
| Jun 24, 2022 | $0.01726 | +2.95% |
| Jun 23, 2022 | $0.01677 | +1.09% |
| Jun 22, 2022 | $0.01659 | +1.09% |
| Jun 21, 2022 | $0.01641 | +3.77% |
| Jun 20, 2022 | $0.01581 | +2.12% |
| Jun 19, 2022 | $0.01548 | +5.91% |
| Jun 18, 2022 | $0.01462 | -0.74% |
| Jun 17, 2022 | $0.01473 | +0.81% |
| Jun 16, 2022 | $0.01461 | -5.67% |
| Jun 15, 2022 | $0.01549 | -3.59% |
| Jun 14, 2022 | $0.01607 | +1.39% |
| Jun 13, 2022 | $0.01585 | -14.24% |
| Jun 12, 2022 | $0.01848 | +3.28% |
| Jun 11, 2022 | $0.01789 | -9.72% |
| Jun 10, 2022 | $0.01982 | +1.71% |
| Jun 9, 2022 | $0.01948 | -0.36% |
| Jun 8, 2022 | $0.01955 | -5.74% |
| Jun 7, 2022 | $0.02074 | +0.09% |
| Jun 6, 2022 | $0.02073 | +1.72% |
| Jun 5, 2022 | $0.02038 | -2.15% |
| Jun 4, 2022 | $0.02082 | +2.91% |
| Jun 3, 2022 | $0.02023 | -2.73% |
| Jun 2, 2022 | $0.0208 | -4.16% |
| Jun 1, 2022 | $0.0217 | +1.59% |
| May 31, 2022 | $0.02136 | -0.26% |
| May 30, 2022 | $0.02142 | -0.79% |
| May 29, 2022 | $0.02159 | +7.04% |
| May 28, 2022 | $0.02017 | +2.47% |
| May 27, 2022 | $0.01968 | -7.01% |
| May 26, 2022 | $0.02117 | -4.71% |
| May 25, 2022 | $0.02221 | -3.69% |
| May 24, 2022 | $0.02307 | +4.92% |
| May 23, 2022 | $0.02198 | -8.89% |
| May 22, 2022 | $0.02413 | +0.19% |
| May 21, 2022 | $0.02409 | -1.37% |
| May 20, 2022 | $0.02442 | +14.23% |
| May 19, 2022 | $0.02138 | +5.22% |