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 31, 2025 | $0.001786 | -3.04% |
| Jul 30, 2025 | $0.001842 | +1.10% |
| Jul 29, 2025 | $0.001822 | -0.16% |
| Jul 28, 2025 | $0.001825 | -5.24% |
| Jul 27, 2025 | $0.001926 | +0.78% |
| Jul 26, 2025 | $0.001911 | +4.43% |
| Jul 25, 2025 | $0.00183 | +1.89% |
| Jul 24, 2025 | $0.001796 | -1.91% |
| Jul 23, 2025 | $0.001831 | -1.66% |
| Jul 22, 2025 | $0.001862 | -6.24% |
| Jul 21, 2025 | $0.001986 | +12.97% |
| Jul 20, 2025 | $0.001758 | +1.68% |
| Jul 19, 2025 | $0.001729 | -1.43% |
| Jul 18, 2025 | $0.001754 | +0.63% |
| Jul 17, 2025 | $0.001743 | -4.34% |
| Jul 16, 2025 | $0.001822 | +5.50% |
| Jul 15, 2025 | $0.001727 | -2.10% |
| Jul 14, 2025 | $0.001764 | -3.02% |
| Jul 13, 2025 | $0.001819 | +0.66% |
| Jul 12, 2025 | $0.001807 | -5.09% |
| Jul 11, 2025 | $0.001904 | +4.62% |
| Jul 10, 2025 | $0.00182 | +4.30% |
| Jul 9, 2025 | $0.001745 | +2.23% |
| Jul 8, 2025 | $0.001707 | +4.28% |
| Jul 7, 2025 | $0.001637 | -3.19% |
| Jul 6, 2025 | $0.001691 | -3.48% |
| Jul 5, 2025 | $0.001752 | -0.11% |
| Jul 4, 2025 | $0.001754 | +6.37% |
| Jul 3, 2025 | $0.001649 | -1.61% |
| Jul 2, 2025 | $0.001676 | +7.78% |
| Jul 1, 2025 | $0.001555 | -4.07% |
| Jun 30, 2025 | $0.001621 | -0.92% |
| Jun 29, 2025 | $0.001636 | +2.25% |
| Jun 28, 2025 | $0.0016 | -5.04% |
| Jun 27, 2025 | $0.001685 | -2.83% |
| Jun 26, 2025 | $0.001734 | -12.16% |
| Jun 25, 2025 | $0.001974 | +17.92% |
| Jun 24, 2025 | $0.001674 | +1.58% |
| Jun 23, 2025 | $0.001648 | +3.45% |
| Jun 22, 2025 | $0.001593 | -4.55% |
| Jun 21, 2025 | $0.001669 | -0.48% |
| Jun 20, 2025 | $0.001677 | -1.64% |
| Jun 19, 2025 | $0.001705 | -1.84% |
| Jun 18, 2025 | $0.001737 | -0.97% |
| Jun 17, 2025 | $0.001754 | -4.00% |
| Jun 16, 2025 | $0.001827 | +1.84% |
| Jun 15, 2025 | $0.001794 | -10.26% |
| Jun 14, 2025 | $0.001999 | +9.59% |
| Jun 13, 2025 | $0.001824 | -0.92% |
| Jun 12, 2025 | $0.001841 | +5.26% |
| Jun 11, 2025 | $0.001749 | -0.96% |
| Jun 10, 2025 | $0.001766 | +0.86% |
| Jun 9, 2025 | $0.001751 | +2.40% |
| Jun 8, 2025 | $0.00171 | +0.35% |
| Jun 7, 2025 | $0.001704 | -2.91% |
| Jun 6, 2025 | $0.001755 | +5.60% |
| Jun 5, 2025 | $0.001662 | -3.99% |
| Jun 4, 2025 | $0.001731 | 0.00% |
| Jun 3, 2025 | $0.001731 | +2.12% |
| Jun 2, 2025 | $0.001695 | +3.23% |
| Jun 1, 2025 | $0.001642 | +1.23% |
| May 31, 2025 | $0.001622 | -4.76% |
| May 30, 2025 | $0.001703 | -5.60% |
| May 29, 2025 | $0.001804 | -1.80% |
| May 28, 2025 | $0.001837 | +0.71% |
| May 27, 2025 | $0.001824 | -2.15% |
| May 26, 2025 | $0.001864 | +0.92% |
| May 25, 2025 | $0.001847 | -0.81% |
| May 24, 2025 | $0.001862 | +1.69% |
| May 23, 2025 | $0.001831 | -1.56% |
| May 22, 2025 | $0.00186 | +2.14% |
| May 21, 2025 | $0.001821 | -0.27% |
| May 20, 2025 | $0.001826 | +1.90% |
| May 19, 2025 | $0.001792 | -1.38% |
| May 18, 2025 | $0.001817 | -0.49% |
| May 17, 2025 | $0.001826 | -1.24% |
| May 16, 2025 | $0.001849 | +2.67% |
| May 15, 2025 | $0.001801 | -1.75% |
| May 14, 2025 | $0.001833 | -2.81% |
| May 13, 2025 | $0.001886 | -0.89% |
| May 12, 2025 | $0.001903 | -0.10% |
| May 11, 2025 | $0.001905 | -0.73% |
| May 10, 2025 | $0.001919 | +4.69% |
| May 9, 2025 | $0.001833 | -1.56% |
| May 8, 2025 | $0.001862 | +7.44% |
| May 7, 2025 | $0.001733 | -2.26% |
| May 6, 2025 | $0.001773 | +0.62% |
| May 5, 2025 | $0.001762 | -0.06% |
| May 4, 2025 | $0.001763 | -5.57% |
| May 3, 2025 | $0.001867 | +2.30% |