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 |
|---|---|---|
| Oct 29, 2025 | $0.00117 | -4.88% |
| Oct 28, 2025 | $0.00123 | -1.68% |
| Oct 27, 2025 | $0.001251 | +3.30% |
| Oct 26, 2025 | $0.001211 | 0.00% |
| Oct 25, 2025 | $0.001211 | +4.49% |
| Oct 24, 2025 | $0.001159 | -2.11% |
| Oct 23, 2025 | $0.001184 | +1.72% |
| Oct 22, 2025 | $0.001164 | -1.36% |
| Oct 21, 2025 | $0.00118 | -4.84% |
| Oct 20, 2025 | $0.00124 | +5.17% |
| Oct 19, 2025 | $0.001179 | -1.75% |
| Oct 18, 2025 | $0.0012 | +5.73% |
| Oct 17, 2025 | $0.001135 | -4.14% |
| Oct 16, 2025 | $0.001184 | -1.50% |
| Oct 15, 2025 | $0.001202 | -2.59% |
| Oct 14, 2025 | $0.001234 | +1.90% |
| Oct 13, 2025 | $0.001211 | -0.90% |
| Oct 12, 2025 | $0.001222 | 0.00% |
| Oct 11, 2025 | $0.001222 | +6.82% |
| Oct 10, 2025 | $0.001144 | -18.58% |
| Oct 9, 2025 | $0.001405 | -1.68% |
| Oct 8, 2025 | $0.001429 | -0.69% |
| Oct 7, 2025 | $0.001439 | -1.44% |
| Oct 6, 2025 | $0.00146 | +0.14% |
| Oct 5, 2025 | $0.001458 | -0.27% |
| Oct 4, 2025 | $0.001462 | +1.46% |
| Oct 3, 2025 | $0.001441 | +1.84% |
| Oct 2, 2025 | $0.001415 | +2.31% |
| Oct 1, 2025 | $0.001383 | -0.72% |
| Sep 30, 2025 | $0.001393 | -2.18% |
| Sep 29, 2025 | $0.001424 | -0.56% |
| Sep 28, 2025 | $0.001432 | -3.18% |
| Sep 27, 2025 | $0.001479 | +2.21% |
| Sep 26, 2025 | $0.001447 | -7.48% |
| Sep 25, 2025 | $0.001564 | +8.39% |
| Sep 24, 2025 | $0.001443 | +0.56% |
| Sep 23, 2025 | $0.001435 | -1.98% |
| Sep 22, 2025 | $0.001464 | -8.16% |
| Sep 21, 2025 | $0.001594 | -0.69% |
| Sep 20, 2025 | $0.001605 | -0.06% |
| Sep 19, 2025 | $0.001606 | 0.00% |
| Sep 18, 2025 | $0.001606 | -0.12% |
| Sep 17, 2025 | $0.001608 | +0.50% |
| Sep 16, 2025 | $0.0016 | -0.87% |
| Sep 15, 2025 | $0.001614 | -1.10% |
| Sep 14, 2025 | $0.001632 | -0.97% |
| Sep 13, 2025 | $0.001648 | +0.55% |
| Sep 12, 2025 | $0.001639 | -1.80% |
| Sep 11, 2025 | $0.001669 | +2.33% |
| Sep 10, 2025 | $0.001631 | -1.33% |
| Sep 9, 2025 | $0.001653 | +0.67% |
| Sep 8, 2025 | $0.001642 | +0.12% |
| Sep 7, 2025 | $0.00164 | +0.06% |
| Sep 6, 2025 | $0.001639 | +1.55% |
| Sep 5, 2025 | $0.001614 | +0.06% |
| Sep 4, 2025 | $0.001613 | -0.37% |
| Sep 3, 2025 | $0.001619 | +0.94% |
| Sep 2, 2025 | $0.001604 | -0.31% |
| Sep 1, 2025 | $0.001609 | -1.95% |
| Aug 31, 2025 | $0.001641 | -0.91% |
| Aug 30, 2025 | $0.001656 | +1.22% |
| Aug 29, 2025 | $0.001636 | -3.14% |
| Aug 28, 2025 | $0.001689 | +0.78% |
| Aug 27, 2025 | $0.001676 | +0.84% |
| Aug 26, 2025 | $0.001662 | +0.54% |
| Aug 25, 2025 | $0.001653 | -4.40% |
| Aug 24, 2025 | $0.001729 | -0.80% |
| Aug 23, 2025 | $0.001743 | -0.80% |
| Aug 22, 2025 | $0.001757 | +1.56% |
| Aug 21, 2025 | $0.00173 | -0.12% |
| Aug 20, 2025 | $0.001732 | -2.15% |
| Aug 19, 2025 | $0.00177 | -1.67% |
| Aug 18, 2025 | $0.0018 | -2.17% |
| Aug 17, 2025 | $0.00184 | +1.55% |
| Aug 16, 2025 | $0.001812 | +1.17% |
| Aug 15, 2025 | $0.001791 | -0.06% |
| Aug 14, 2025 | $0.001792 | -1.10% |
| Aug 13, 2025 | $0.001812 | -0.11% |
| Aug 12, 2025 | $0.001814 | -1.14% |
| Aug 11, 2025 | $0.001835 | -0.43% |
| Aug 10, 2025 | $0.001843 | +1.60% |
| Aug 9, 2025 | $0.001814 | -0.17% |
| Aug 8, 2025 | $0.001817 | +1.74% |
| Aug 7, 2025 | $0.001786 | +1.02% |
| Aug 6, 2025 | $0.001768 | +2.14% |
| Aug 5, 2025 | $0.001731 | -1.76% |
| Aug 4, 2025 | $0.001762 | -1.29% |
| Aug 3, 2025 | $0.001785 | -1.33% |
| Aug 2, 2025 | $0.001809 | +2.61% |
| Aug 1, 2025 | $0.001763 | -1.29% |