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 |
|---|---|---|
| May 2, 2025 | $0.001825 | +1.50% |
| May 1, 2025 | $0.001798 | -0.83% |
| Apr 30, 2025 | $0.001813 | +1.06% |
| Apr 29, 2025 | $0.001794 | 0.00% |
| Apr 28, 2025 | $0.001794 | -0.39% |
| Apr 27, 2025 | $0.001801 | +0.17% |
| Apr 26, 2025 | $0.001798 | -0.11% |
| Apr 25, 2025 | $0.0018 | +0.45% |
| Apr 24, 2025 | $0.001792 | -1.27% |
| Apr 23, 2025 | $0.001815 | +2.02% |
| Apr 22, 2025 | $0.001779 | +3.01% |
| Apr 21, 2025 | $0.001727 | -1.09% |
| Apr 20, 2025 | $0.001746 | -0.23% |
| Apr 19, 2025 | $0.00175 | -0.06% |
| Apr 18, 2025 | $0.001751 | +3.12% |
| Apr 17, 2025 | $0.001698 | -3.47% |
| Apr 16, 2025 | $0.001759 | -0.62% |
| Apr 15, 2025 | $0.00177 | -3.65% |
| Apr 14, 2025 | $0.001837 | +3.73% |
| Apr 13, 2025 | $0.001771 | +0.28% |
| Apr 12, 2025 | $0.001766 | +2.50% |
| Apr 11, 2025 | $0.001723 | +3.67% |
| Apr 10, 2025 | $0.001662 | -0.48% |
| Apr 9, 2025 | $0.00167 | +1.95% |
| Apr 8, 2025 | $0.001638 | -0.67% |
| Apr 7, 2025 | $0.001649 | +5.37% |
| Apr 6, 2025 | $0.001565 | -10.16% |
| Apr 5, 2025 | $0.001742 | -1.19% |
| Apr 4, 2025 | $0.001763 | +7.83% |
| Apr 3, 2025 | $0.001635 | +0.49% |
| Apr 2, 2025 | $0.001627 | -4.24% |
| Apr 1, 2025 | $0.001699 | +0.35% |
| Mar 31, 2025 | $0.001693 | +1.99% |
| Mar 30, 2025 | $0.00166 | -1.19% |
| Mar 29, 2025 | $0.00168 | -3.39% |
| Mar 28, 2025 | $0.001739 | -3.28% |
| Mar 27, 2025 | $0.001798 | -2.07% |
| Mar 26, 2025 | $0.001836 | -1.61% |
| Mar 25, 2025 | $0.001866 | -0.11% |
| Mar 24, 2025 | $0.001868 | -3.66% |
| Mar 23, 2025 | $0.001939 | +0.05% |
| Mar 22, 2025 | $0.001938 | +3.86% |
| Mar 21, 2025 | $0.001866 | +1.91% |
| Mar 20, 2025 | $0.001831 | +10.90% |
| Mar 19, 2025 | $0.001651 | +0.79% |
| Mar 18, 2025 | $0.001638 | -6.88% |
| Mar 17, 2025 | $0.001759 | -16.20% |
| Mar 16, 2025 | $0.002099 | +6.01% |
| Mar 15, 2025 | $0.00198 | +17.16% |
| Mar 14, 2025 | $0.00169 | +17.12% |
| Mar 13, 2025 | $0.001443 | +0.21% |
| Mar 12, 2025 | $0.00144 | 0.00% |
| Mar 11, 2025 | $0.00144 | +6.67% |
| Mar 10, 2025 | $0.00135 | -15.15% |
| Mar 9, 2025 | $0.001591 | -6.85% |
| Mar 8, 2025 | $0.001708 | -3.28% |
| Mar 7, 2025 | $0.001766 | -2.86% |
| Mar 6, 2025 | $0.001818 | -4.62% |
| Mar 5, 2025 | $0.001906 | +4.21% |
| Mar 4, 2025 | $0.001829 | -7.53% |
| Mar 3, 2025 | $0.001978 | +0.41% |
| Mar 2, 2025 | $0.00197 | -4.18% |
| Mar 1, 2025 | $0.002056 | +7.93% |
| Feb 28, 2025 | $0.001905 | -9.20% |
| Feb 27, 2025 | $0.002098 | +3.76% |
| Feb 26, 2025 | $0.002022 | +2.07% |
| Feb 25, 2025 | $0.001981 | -7.90% |
| Feb 24, 2025 | $0.002151 | -18.83% |
| Feb 23, 2025 | $0.00265 | +36.60% |
| Feb 22, 2025 | $0.00194 | +5.43% |
| Feb 21, 2025 | $0.00184 | -3.26% |
| Feb 20, 2025 | $0.001902 | +1.66% |
| Feb 19, 2025 | $0.001871 | -3.61% |
| Feb 18, 2025 | $0.001941 | -5.59% |
| Feb 17, 2025 | $0.002056 | -5.21% |
| Feb 16, 2025 | $0.002169 | +13.92% |
| Feb 15, 2025 | $0.001904 | +0.21% |
| Feb 14, 2025 | $0.0019 | +0.90% |
| Feb 13, 2025 | $0.001883 | +2.90% |
| Feb 12, 2025 | $0.00183 | -6.39% |
| Feb 11, 2025 | $0.001955 | -1.31% |
| Feb 10, 2025 | $0.001981 | +4.04% |
| Feb 9, 2025 | $0.001904 | -1.75% |
| Feb 8, 2025 | $0.001938 | +3.75% |
| Feb 7, 2025 | $0.001868 | +2.08% |
| Feb 6, 2025 | $0.00183 | -5.77% |
| Feb 5, 2025 | $0.001942 | -4.76% |
| Feb 4, 2025 | $0.002039 | +2.41% |
| Feb 3, 2025 | $0.001991 | +4.90% |
| Feb 2, 2025 | $0.001898 | -20.45% |