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 |
|---|---|---|
| Apr 27, 2026 | $0.0005854 | +2.18% |
| Apr 26, 2026 | $0.0005729 | +0.67% |
| Apr 25, 2026 | $0.0005691 | -0.94% |
| Apr 24, 2026 | $0.0005745 | -0.02% |
| Apr 23, 2026 | $0.0005746 | -0.19% |
| Apr 22, 2026 | $0.0005757 | +0.68% |
| Apr 21, 2026 | $0.0005718 | -1.38% |
| Apr 20, 2026 | $0.0005798 | +0.89% |
| Apr 19, 2026 | $0.0005747 | -0.35% |
| Apr 18, 2026 | $0.0005767 | -0.57% |
| Apr 17, 2026 | $0.00058 | -1.49% |
| Apr 16, 2026 | $0.0005888 | +0.29% |
| Apr 15, 2026 | $0.0005871 | -0.64% |
| Apr 14, 2026 | $0.0005909 | -0.52% |
| Apr 13, 2026 | $0.000594 | 0.00% |
| Apr 12, 2026 | $0.000594 | -3.52% |
| Apr 11, 2026 | $0.0006157 | +0.97% |
| Apr 10, 2026 | $0.0006098 | +0.64% |
| Apr 9, 2026 | $0.0006059 | -3.06% |
| Apr 8, 2026 | $0.000625 | +1.30% |
| Apr 7, 2026 | $0.000617 | -1.03% |
| Apr 6, 2026 | $0.0006234 | +4.47% |
| Apr 5, 2026 | $0.0005967 | -2.26% |
| Apr 4, 2026 | $0.0006105 | -0.21% |
| Apr 3, 2026 | $0.0006118 | +4.19% |
| Apr 2, 2026 | $0.0005872 | +0.34% |
| Apr 1, 2026 | $0.0005852 | +0.67% |
| Mar 31, 2026 | $0.0005813 | -2.04% |
| Mar 30, 2026 | $0.0005934 | +1.19% |
| Mar 29, 2026 | $0.0005864 | +0.58% |
| Mar 28, 2026 | $0.000583 | -5.02% |
| Mar 27, 2026 | $0.0006138 | +4.10% |
| Mar 26, 2026 | $0.0005896 | +3.44% |
| Mar 25, 2026 | $0.00057 | -1.99% |
| Mar 24, 2026 | $0.0005816 | -6.85% |
| Mar 23, 2026 | $0.0006244 | +0.87% |
| Mar 22, 2026 | $0.000619 | +15.01% |
| Mar 21, 2026 | $0.0005382 | -3.25% |
| Mar 20, 2026 | $0.0005563 | +0.23% |
| Mar 19, 2026 | $0.000555 | -1.18% |
| Mar 18, 2026 | $0.0005616 | -4.51% |
| Mar 17, 2026 | $0.0005881 | +1.77% |
| Mar 16, 2026 | $0.0005779 | +2.90% |
| Mar 15, 2026 | $0.0005616 | -4.10% |
| Mar 14, 2026 | $0.0005856 | -0.03% |
| Mar 13, 2026 | $0.0005858 | +6.94% |
| Mar 12, 2026 | $0.0005478 | -3.81% |
| Mar 11, 2026 | $0.0005695 | +1.23% |
| Mar 10, 2026 | $0.0005626 | +6.67% |
| Mar 9, 2026 | $0.0005274 | +2.39% |
| Mar 8, 2026 | $0.0005151 | -4.98% |
| Mar 7, 2026 | $0.0005421 | -5.64% |
| Mar 6, 2026 | $0.0005745 | -3.77% |
| Mar 5, 2026 | $0.000597 | -2.72% |
| Mar 4, 2026 | $0.0006137 | +4.53% |
| Mar 3, 2026 | $0.0005871 | +2.00% |
| Mar 2, 2026 | $0.0005756 | -1.76% |
| Mar 1, 2026 | $0.0005859 | +0.51% |
| Feb 28, 2026 | $0.0005829 | -6.45% |
| Feb 27, 2026 | $0.0006231 | +6.10% |
| Feb 26, 2026 | $0.0005873 | -3.18% |
| Feb 25, 2026 | $0.0006066 | +8.40% |
| Feb 24, 2026 | $0.0005596 | -6.00% |
| Feb 23, 2026 | $0.0005953 | -4.34% |
| Feb 22, 2026 | $0.0006223 | +2.74% |
| Feb 21, 2026 | $0.0006057 | +2.57% |
| Feb 20, 2026 | $0.0005905 | -0.49% |
| Feb 19, 2026 | $0.0005934 | -1.26% |
| Feb 18, 2026 | $0.000601 | -2.55% |
| Feb 17, 2026 | $0.0006167 | -2.68% |
| Feb 16, 2026 | $0.0006337 | +0.27% |
| Feb 15, 2026 | $0.000632 | -1.40% |
| Feb 14, 2026 | $0.000641 | -0.96% |
| Feb 13, 2026 | $0.0006472 | +5.99% |
| Feb 12, 2026 | $0.0006106 | +1.67% |
| Feb 11, 2026 | $0.0006006 | -2.17% |
| Feb 10, 2026 | $0.0006139 | +0.43% |
| Feb 9, 2026 | $0.0006113 | -8.17% |
| Feb 8, 2026 | $0.0006657 | -11.38% |
| Feb 7, 2026 | $0.0007512 | +24.17% |
| Feb 6, 2026 | $0.000605 | +5.95% |
| Feb 5, 2026 | $0.000571 | -21.72% |
| Feb 4, 2026 | $0.0007294 | +4.92% |
| Feb 3, 2026 | $0.0006952 | -6.81% |
| Feb 2, 2026 | $0.000746 | -6.39% |
| Feb 1, 2026 | $0.0007969 | +0.52% |
| Jan 31, 2026 | $0.0007928 | -5.74% |
| Jan 30, 2026 | $0.0008411 | -4.69% |
| Jan 29, 2026 | $0.0008825 | -8.44% |
| Jan 28, 2026 | $0.0009638 | +3.75% |