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 |
|---|---|---|
| Jul 26, 2026 | $0.0003097 | +0.06% |
| Jul 25, 2026 | $0.0003095 | -1.78% |
| Jul 24, 2026 | $0.0003151 | -0.76% |
| Jul 23, 2026 | $0.0003175 | 0.00% |
| Jul 22, 2026 | $0.0003175 | 0.00% |
| Jul 21, 2026 | $0.0003175 | -3.02% |
| Jul 20, 2026 | $0.0003274 | -5.05% |
| Jul 19, 2026 | $0.0003448 | +0.91% |
| Jul 18, 2026 | $0.0003417 | -3.47% |
| Jul 17, 2026 | $0.000354 | -2.67% |
| Jul 16, 2026 | $0.0003637 | -5.46% |
| Jul 15, 2026 | $0.0003847 | -2.21% |
| Jul 14, 2026 | $0.0003934 | -0.05% |
| Jul 13, 2026 | $0.0003936 | -5.52% |
| Jul 12, 2026 | $0.0004166 | -0.33% |
| Jul 11, 2026 | $0.000418 | -0.36% |
| Jul 10, 2026 | $0.0004195 | -2.44% |
| Jul 9, 2026 | $0.00043 | -0.44% |
| Jul 8, 2026 | $0.0004319 | +2.25% |
| Jul 7, 2026 | $0.0004224 | -3.41% |
| Jul 6, 2026 | $0.0004373 | -0.84% |
| Jul 5, 2026 | $0.000441 | -3.52% |
| Jul 4, 2026 | $0.0004571 | +0.84% |
| Jul 3, 2026 | $0.0004533 | -0.68% |
| Jul 2, 2026 | $0.0004564 | +7.26% |
| Jul 1, 2026 | $0.0004255 | -0.91% |
| Jun 30, 2026 | $0.0004294 | 0.00% |
| Jun 29, 2026 | $0.0004294 | -2.14% |
| Jun 28, 2026 | $0.0004388 | -0.05% |
| Jun 27, 2026 | $0.000439 | +1.67% |
| Jun 26, 2026 | $0.0004318 | -1.51% |
| Jun 25, 2026 | $0.0004384 | -2.58% |
| Jun 24, 2026 | $0.00045 | -6.44% |
| Jun 23, 2026 | $0.000481 | +0.86% |
| Jun 22, 2026 | $0.0004769 | +0.21% |
| Jun 21, 2026 | $0.0004759 | -2.96% |
| Jun 20, 2026 | $0.0004904 | +0.99% |
| Jun 19, 2026 | $0.0004856 | -0.43% |
| Jun 18, 2026 | $0.0004877 | +0.21% |
| Jun 17, 2026 | $0.0004867 | -1.38% |
| Jun 16, 2026 | $0.0004935 | 0.00% |
| Jun 15, 2026 | $0.0004935 | +1.21% |
| Jun 14, 2026 | $0.0004876 | -0.95% |
| Jun 13, 2026 | $0.0004923 | +3.36% |
| Jun 12, 2026 | $0.0004763 | +0.46% |
| Jun 11, 2026 | $0.0004741 | +1.69% |
| Jun 10, 2026 | $0.0004662 | -4.41% |
| Jun 9, 2026 | $0.0004877 | -1.61% |
| Jun 8, 2026 | $0.0004957 | -0.42% |
| Jun 7, 2026 | $0.0004978 | -1.66% |
| Jun 6, 2026 | $0.0005062 | -0.47% |
| Jun 5, 2026 | $0.0005086 | -2.04% |
| Jun 4, 2026 | $0.0005192 | -4.28% |
| Jun 3, 2026 | $0.0005424 | -2.90% |
| Jun 2, 2026 | $0.0005586 | -5.06% |
| Jun 1, 2026 | $0.0005884 | +0.46% |
| May 31, 2026 | $0.0005857 | -2.84% |
| May 30, 2026 | $0.0006028 | +3.68% |
| May 29, 2026 | $0.0005814 | -0.17% |
| May 28, 2026 | $0.0005824 | -0.36% |
| May 27, 2026 | $0.0005845 | -2.73% |
| May 26, 2026 | $0.0006009 | -0.33% |
| May 25, 2026 | $0.0006029 | +0.65% |
| May 24, 2026 | $0.000599 | +0.30% |
| May 23, 2026 | $0.0005972 | -0.73% |
| May 22, 2026 | $0.0006016 | -2.04% |
| May 21, 2026 | $0.0006141 | +5.05% |
| May 20, 2026 | $0.0005846 | -1.05% |
| May 19, 2026 | $0.0005908 | -0.45% |
| May 18, 2026 | $0.0005935 | -1.87% |
| May 17, 2026 | $0.0006048 | +0.05% |
| May 16, 2026 | $0.0006045 | -3.22% |
| May 15, 2026 | $0.0006246 | -1.23% |
| May 14, 2026 | $0.0006324 | -0.32% |
| May 13, 2026 | $0.0006344 | -2.61% |
| May 12, 2026 | $0.0006514 | +3.00% |
| May 11, 2026 | $0.0006324 | +0.73% |
| May 10, 2026 | $0.0006278 | +0.87% |
| May 9, 2026 | $0.0006224 | +0.71% |
| May 8, 2026 | $0.000618 | -1.33% |
| May 7, 2026 | $0.0006263 | +3.69% |
| May 6, 2026 | $0.000604 | -2.00% |
| May 5, 2026 | $0.0006163 | +2.61% |
| May 4, 2026 | $0.0006006 | -1.33% |
| May 3, 2026 | $0.0006087 | +0.81% |
| May 2, 2026 | $0.0006038 | +2.34% |
| May 1, 2026 | $0.00059 | -0.02% |
| Apr 30, 2026 | $0.0005901 | 0.00% |
| Apr 29, 2026 | $0.0005901 | +1.51% |
| Apr 28, 2026 | $0.0005813 | -0.70% |