BTC$80,225.59
ETH$2,323.33
USDT$0.9991
BNB$725.14
XRP$1.28
SOL$100.44
TRX$0.3293
BEAM$0.5737
STETH$2,306.58
ZEC$1,157.61
HYPE$75.64
DOGE$0.07648
XMR$602.16
USDS$1.00
WBTC$80,341.44
WBT$77.11
LINK$11.46
LEO$9.04
WEETH$2,587.08
ADA$0.2046
AUTO$95.19
XLM$0.1692
RAIN$0.008362
NEAR$4.45
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 18, 2022 | $0.02032 | +3.01% |
| May 17, 2022 | $0.01972 | +3.36% |
| May 16, 2022 | $0.01908 | -1.10% |
| May 15, 2022 | $0.0193 | +4.84% |
| May 14, 2022 | $0.01841 | -4.62% |
| May 13, 2022 | $0.0193 | +10.24% |
| May 12, 2022 | $0.0175 | +2.48% |
| May 11, 2022 | $0.01708 | -30.53% |
| May 10, 2022 | $0.02459 | -6.16% |
| May 9, 2022 | $0.0262 | -6.12% |
| May 8, 2022 | $0.02791 | +3.71% |
| May 7, 2022 | $0.02691 | -1.42% |
| May 6, 2022 | $0.0273 | -4.11% |
| May 5, 2022 | $0.02847 | +0.89% |
| May 4, 2022 | $0.02822 | +0.78% |
| May 3, 2022 | $0.028 | +4.85% |
| May 2, 2022 | $0.02671 | -4.63% |
| May 1, 2022 | $0.028 | +1.82% |
| Apr 30, 2022 | $0.0275 | -5.14% |
| Apr 29, 2022 | $0.02899 | +1.24% |
| Apr 28, 2022 | $0.02864 | +3.59% |
| Apr 27, 2022 | $0.02764 | -8.75% |
| Apr 26, 2022 | $0.03029 | -0.68% |
| Apr 25, 2022 | $0.0305 | -0.65% |
| Apr 24, 2022 | $0.0307 | -0.11% |
| Apr 23, 2022 | $0.03074 | +2.79% |
| Apr 22, 2022 | $0.0299 | -1.54% |
| Apr 21, 2022 | $0.03037 | -3.17% |
| Apr 20, 2022 | $0.03136 | +1.17% |
| Apr 19, 2022 | $0.031 | -2.90% |
| Apr 18, 2022 | $0.03193 | -6.77% |
| Apr 17, 2022 | $0.03424 | -4.54% |
| Apr 16, 2022 | $0.03587 | -2.31% |
| Apr 15, 2022 | $0.03672 | +1.30% |
| Apr 14, 2022 | $0.03625 | -2.89% |
| Apr 13, 2022 | $0.03733 | -1.05% |
| Apr 12, 2022 | $0.03772 | +6.70% |
| Apr 11, 2022 | $0.03536 | -10.99% |
| Apr 10, 2022 | $0.03972 | -2.83% |
| Apr 9, 2022 | $0.04088 | +6.29% |
| Apr 8, 2022 | $0.03846 | +1.16% |
| Apr 7, 2022 | $0.03802 | +0.72% |
| Apr 6, 2022 | $0.03775 | -2.50% |
| Apr 5, 2022 | $0.03872 | +2.91% |
| Apr 4, 2022 | $0.03762 | -1.41% |
| Apr 3, 2022 | $0.03816 | -2.26% |
| Apr 2, 2022 | $0.03904 | +2.29% |
| Apr 1, 2022 | $0.03817 | -1.03% |
| Mar 31, 2022 | $0.03856 | -2.36% |
| Mar 30, 2022 | $0.0395 | -0.94% |
| Mar 29, 2022 | $0.03987 | -2.88% |
| Mar 28, 2022 | $0.04105 | -1.66% |
| Mar 27, 2022 | $0.04175 | -2.77% |
| Mar 26, 2022 | $0.04294 | -0.82% |
| Mar 25, 2022 | $0.04329 | -20.33% |
| Mar 24, 2022 | $0.05434 | -14.15% |
| Mar 23, 2022 | $0.0633 | -22.69% |
| Mar 22, 2022 | $0.08187 | -16.38% |
| Mar 21, 2022 | $0.09791 | -3.86% |
| Mar 20, 2022 | $0.1018 | -17.04% |
| Mar 19, 2022 | $0.1228 | +3.17% |
| Mar 18, 2022 | $0.119 | +44.60% |
| Mar 17, 2022 | $0.08229 | +1.25% |
| Mar 16, 2022 | $0.08128 | +3.02% |
| Mar 15, 2022 | $0.0789 | -3.30% |
| Mar 14, 2022 | $0.08159 | -0.94% |
| Mar 13, 2022 | $0.08236 | +3.08% |
| Mar 12, 2022 | $0.0799 | +0.40% |
| Mar 11, 2022 | $0.07958 | -4.03% |
| Mar 10, 2022 | $0.08292 | -19.59% |
| Mar 9, 2022 | $0.1031 | +52.36% |
| Mar 8, 2022 | $0.06768 | +4.45% |
| Mar 7, 2022 | $0.0648 | +1.01% |
| Mar 6, 2022 | $0.06416 | +18.86% |
| Mar 5, 2022 | $0.05398 | +23.78% |
| Mar 4, 2022 | $0.04361 | -0.41% |
| Mar 3, 2022 | $0.04379 | -1.62% |
| Mar 2, 2022 | $0.04451 | +16.38% |
| Mar 1, 2022 | $0.03824 | +16.36% |
| Feb 28, 2022 | $0.03287 | +0.76% |
| Feb 27, 2022 | $0.03262 | -2.46% |
| Feb 26, 2022 | $0.03344 | +4.52% |
| Feb 25, 2022 | $0.032 | +4.37% |
| Feb 24, 2022 | $0.03066 | +0.39% |
| Feb 23, 2022 | $0.03054 | -4.54% |
| Feb 22, 2022 | $0.03199 | -2.44% |
| Feb 21, 2022 | $0.03279 | +0.41% |
| Feb 20, 2022 | $0.03266 | -9.41% |
| Feb 19, 2022 | $0.03605 | +6.46% |
| Feb 18, 2022 | $0.03386 | +1.20% |