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 |
|---|---|---|
| Jan 27, 2026 | $0.000929 | +0.15% |
| Jan 26, 2026 | $0.0009276 | -0.49% |
| Jan 25, 2026 | $0.0009322 | -3.83% |
| Jan 24, 2026 | $0.0009693 | +8.64% |
| Jan 23, 2026 | $0.0008922 | -3.42% |
| Jan 22, 2026 | $0.0009238 | +1.38% |
| Jan 21, 2026 | $0.0009112 | +2.73% |
| Jan 20, 2026 | $0.000887 | -3.75% |
| Jan 19, 2026 | $0.0009216 | -0.65% |
| Jan 18, 2026 | $0.0009276 | -2.53% |
| Jan 17, 2026 | $0.0009517 | +1.48% |
| Jan 16, 2026 | $0.0009378 | -1.44% |
| Jan 15, 2026 | $0.0009515 | +0.19% |
| Jan 14, 2026 | $0.0009497 | +3.83% |
| Jan 13, 2026 | $0.0009147 | +0.32% |
| Jan 12, 2026 | $0.0009118 | -1.32% |
| Jan 11, 2026 | $0.000924 | +1.12% |
| Jan 10, 2026 | $0.0009138 | -1.57% |
| Jan 9, 2026 | $0.0009284 | -1.22% |
| Jan 8, 2026 | $0.0009399 | -1.29% |
| Jan 7, 2026 | $0.0009522 | +0.12% |
| Jan 6, 2026 | $0.0009511 | +0.14% |
| Jan 5, 2026 | $0.0009498 | -2.21% |
| Jan 4, 2026 | $0.0009713 | +2.22% |
| Jan 3, 2026 | $0.0009502 | +2.41% |
| Jan 2, 2026 | $0.0009278 | -4.52% |
| Jan 1, 2026 | $0.0009717 | +0.93% |
| Dec 31, 2025 | $0.0009627 | +8.06% |
| Dec 30, 2025 | $0.0008909 | -0.17% |
| Dec 29, 2025 | $0.0008924 | -4.36% |
| Dec 28, 2025 | $0.0009331 | +0.30% |
| Dec 27, 2025 | $0.0009303 | +3.13% |
| Dec 26, 2025 | $0.0009021 | -0.45% |
| Dec 25, 2025 | $0.0009062 | +0.68% |
| Dec 24, 2025 | $0.0009001 | +3.77% |
| Dec 23, 2025 | $0.0008674 | -2.82% |
| Dec 22, 2025 | $0.0008926 | +3.26% |
| Dec 21, 2025 | $0.0008644 | -0.78% |
| Dec 20, 2025 | $0.0008712 | +8.72% |
| Dec 19, 2025 | $0.0008013 | +0.68% |
| Dec 18, 2025 | $0.0007959 | -1.75% |
| Dec 17, 2025 | $0.0008101 | -0.49% |
| Dec 16, 2025 | $0.0008141 | +0.42% |
| Dec 15, 2025 | $0.0008107 | -3.06% |
| Dec 14, 2025 | $0.0008363 | +0.48% |
| Dec 13, 2025 | $0.0008323 | -2.31% |
| Dec 12, 2025 | $0.000852 | +3.24% |
| Dec 11, 2025 | $0.0008253 | -4.01% |
| Dec 10, 2025 | $0.0008598 | -4.51% |
| Dec 9, 2025 | $0.0009004 | +6.20% |
| Dec 8, 2025 | $0.0008478 | +0.05% |
| Dec 7, 2025 | $0.0008474 | +0.81% |
| Dec 6, 2025 | $0.0008406 | -5.72% |
| Dec 5, 2025 | $0.0008916 | -5.48% |
| Dec 4, 2025 | $0.0009433 | +13.08% |
| Dec 3, 2025 | $0.0008342 | +0.75% |
| Dec 2, 2025 | $0.000828 | -1.04% |
| Dec 1, 2025 | $0.0008367 | -2.72% |
| Nov 30, 2025 | $0.0008601 | -0.27% |
| Nov 29, 2025 | $0.0008624 | +0.90% |
| Nov 28, 2025 | $0.0008547 | -0.01% |
| Nov 27, 2025 | $0.0008548 | +0.23% |
| Nov 26, 2025 | $0.0008528 | -1.55% |
| Nov 25, 2025 | $0.0008662 | -1.49% |
| Nov 24, 2025 | $0.0008793 | -1.00% |
| Nov 23, 2025 | $0.0008882 | +5.50% |
| Nov 22, 2025 | $0.0008419 | -3.19% |
| Nov 21, 2025 | $0.0008696 | +1.14% |
| Nov 20, 2025 | $0.0008598 | +2.53% |
| Nov 19, 2025 | $0.0008386 | -1.58% |
| Nov 18, 2025 | $0.0008521 | -4.94% |
| Nov 17, 2025 | $0.0008964 | -2.41% |
| Nov 16, 2025 | $0.0009185 | -6.06% |
| Nov 15, 2025 | $0.0009778 | -1.02% |
| Nov 14, 2025 | $0.0009879 | +1.24% |
| Nov 13, 2025 | $0.0009758 | -12.39% |
| Nov 12, 2025 | $0.001114 | +1.37% |
| Nov 11, 2025 | $0.001099 | -6.40% |
| Nov 10, 2025 | $0.001174 | +7.48% |
| Nov 9, 2025 | $0.001092 | +5.47% |
| Nov 8, 2025 | $0.001036 | +1.11% |
| Nov 7, 2025 | $0.001024 | +4.02% |
| Nov 6, 2025 | $0.0009845 | +0.16% |
| Nov 5, 2025 | $0.0009829 | -0.62% |
| Nov 4, 2025 | $0.000989 | -14.67% |
| Nov 3, 2025 | $0.001159 | -2.19% |
| Nov 2, 2025 | $0.001185 | +1.28% |
| Nov 1, 2025 | $0.00117 | -0.93% |
| Oct 31, 2025 | $0.001181 | +3.51% |
| Oct 30, 2025 | $0.001141 | -2.48% |