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 |
|---|---|---|
| Feb 1, 2025 | $0.002386 | +1.53% |
| Jan 31, 2025 | $0.00235 | -9.06% |
| Jan 30, 2025 | $0.002584 | -7.71% |
| Jan 29, 2025 | $0.0028 | -2.27% |
| Jan 28, 2025 | $0.002865 | +0.53% |
| Jan 27, 2025 | $0.00285 | -20.86% |
| Jan 26, 2025 | $0.003601 | -27.24% |
| Jan 25, 2025 | $0.004949 | +92.87% |
| Jan 24, 2025 | $0.002566 | +61.49% |
| Jan 23, 2025 | $0.001589 | +6.72% |
| Jan 22, 2025 | $0.001489 | -3.50% |
| Jan 21, 2025 | $0.001543 | +4.61% |
| Jan 20, 2025 | $0.001475 | -2.64% |
| Jan 19, 2025 | $0.001515 | -9.34% |
| Jan 18, 2025 | $0.001671 | +2.26% |
| Jan 17, 2025 | $0.001634 | +9.74% |
| Jan 16, 2025 | $0.001489 | -6.47% |
| Jan 15, 2025 | $0.001592 | +1.40% |
| Jan 14, 2025 | $0.00157 | +3.56% |
| Jan 13, 2025 | $0.001516 | -1.75% |
| Jan 12, 2025 | $0.001543 | -4.22% |
| Jan 11, 2025 | $0.001611 | +1.32% |
| Jan 10, 2025 | $0.00159 | -0.69% |
| Jan 9, 2025 | $0.001601 | +5.68% |
| Jan 8, 2025 | $0.001515 | -7.90% |
| Jan 7, 2025 | $0.001645 | +0.92% |
| Jan 6, 2025 | $0.00163 | -4.00% |
| Jan 5, 2025 | $0.001698 | +0.35% |
| Jan 4, 2025 | $0.001692 | -4.03% |
| Jan 3, 2025 | $0.001763 | +3.28% |
| Jan 2, 2025 | $0.001707 | +17.32% |
| Jan 1, 2025 | $0.001455 | +0.14% |
| Dec 31, 2024 | $0.001453 | -0.27% |
| Dec 30, 2024 | $0.001457 | -5.76% |
| Dec 29, 2024 | $0.001546 | -3.74% |
| Dec 28, 2024 | $0.001606 | +4.22% |
| Dec 27, 2024 | $0.001541 | -2.96% |
| Dec 26, 2024 | $0.001588 | +0.44% |
| Dec 25, 2024 | $0.001581 | -0.57% |
| Dec 24, 2024 | $0.00159 | +0.38% |
| Dec 23, 2024 | $0.001584 | +2.46% |
| Dec 22, 2024 | $0.001546 | -1.40% |
| Dec 21, 2024 | $0.001568 | -3.15% |
| Dec 20, 2024 | $0.001619 | +7.93% |
| Dec 19, 2024 | $0.0015 | -6.25% |
| Dec 18, 2024 | $0.0016 | -7.08% |
| Dec 17, 2024 | $0.001722 | -10.17% |
| Dec 16, 2024 | $0.001917 | -3.28% |
| Dec 15, 2024 | $0.001982 | +4.87% |
| Dec 14, 2024 | $0.00189 | +2.83% |
| Dec 13, 2024 | $0.001838 | +9.60% |
| Dec 12, 2024 | $0.001677 | -3.12% |
| Dec 11, 2024 | $0.001731 | +3.28% |
| Dec 10, 2024 | $0.001676 | -0.24% |
| Dec 9, 2024 | $0.00168 | -18.41% |
| Dec 8, 2024 | $0.002059 | +7.74% |
| Dec 7, 2024 | $0.001911 | -0.42% |
| Dec 6, 2024 | $0.001919 | +8.91% |
| Dec 5, 2024 | $0.001762 | -6.23% |
| Dec 4, 2024 | $0.001879 | -0.95% |
| Dec 3, 2024 | $0.001897 | +2.10% |
| Dec 2, 2024 | $0.001858 | -5.45% |
| Dec 1, 2024 | $0.001965 | +0.26% |
| Nov 30, 2024 | $0.00196 | +5.21% |
| Nov 29, 2024 | $0.001863 | +1.36% |
| Nov 28, 2024 | $0.001838 | -0.97% |
| Nov 27, 2024 | $0.001856 | +2.37% |
| Nov 26, 2024 | $0.001813 | +1.74% |
| Nov 25, 2024 | $0.001782 | -4.14% |
| Nov 24, 2024 | $0.001859 | -0.32% |
| Nov 23, 2024 | $0.001865 | +2.42% |
| Nov 22, 2024 | $0.001821 | +3.06% |
| Nov 21, 2024 | $0.001767 | +3.03% |
| Nov 20, 2024 | $0.001715 | +3.88% |
| Nov 19, 2024 | $0.001651 | -7.46% |
| Nov 18, 2024 | $0.001784 | +12.91% |
| Nov 17, 2024 | $0.00158 | +1.61% |
| Nov 16, 2024 | $0.001555 | -2.08% |
| Nov 15, 2024 | $0.001588 | +1.34% |
| Nov 14, 2024 | $0.001567 | -0.51% |
| Nov 13, 2024 | $0.001575 | -9.38% |
| Nov 12, 2024 | $0.001738 | +3.15% |
| Nov 11, 2024 | $0.001685 | -0.30% |
| Nov 10, 2024 | $0.00169 | +0.60% |
| Nov 9, 2024 | $0.00168 | -0.71% |
| Nov 8, 2024 | $0.001692 | +1.26% |
| Nov 7, 2024 | $0.001671 | -2.57% |
| Nov 6, 2024 | $0.001715 | +6.99% |
| Nov 5, 2024 | $0.001603 | -2.91% |
| Nov 4, 2024 | $0.001651 | +0.86% |