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 |
|---|---|---|
| Nov 3, 2024 | $0.001637 | -0.73% |
| Nov 2, 2024 | $0.001649 | -5.45% |
| Nov 1, 2024 | $0.001744 | -1.91% |
| Oct 31, 2024 | $0.001778 | +0.51% |
| Oct 30, 2024 | $0.001769 | +4.00% |
| Oct 29, 2024 | $0.001701 | -0.35% |
| Oct 28, 2024 | $0.001707 | -4.42% |
| Oct 27, 2024 | $0.001786 | -13.13% |
| Oct 26, 2024 | $0.002056 | +14.99% |
| Oct 25, 2024 | $0.001788 | -2.72% |
| Oct 24, 2024 | $0.001838 | +1.21% |
| Oct 23, 2024 | $0.001816 | -4.92% |
| Oct 22, 2024 | $0.00191 | -0.05% |
| Oct 21, 2024 | $0.001911 | -3.39% |
| Oct 20, 2024 | $0.001978 | +0.82% |
| Oct 19, 2024 | $0.001962 | -1.41% |
| Oct 18, 2024 | $0.00199 | +4.79% |
| Oct 17, 2024 | $0.001899 | -4.62% |
| Oct 16, 2024 | $0.001991 | +4.57% |
| Oct 15, 2024 | $0.001904 | +0.05% |
| Oct 14, 2024 | $0.001903 | +4.39% |
| Oct 13, 2024 | $0.001823 | -1.46% |
| Oct 12, 2024 | $0.00185 | +2.15% |
| Oct 11, 2024 | $0.001811 | +0.44% |
| Oct 10, 2024 | $0.001803 | -4.55% |
| Oct 9, 2024 | $0.001889 | +0.43% |
| Oct 8, 2024 | $0.001881 | -0.63% |
| Oct 7, 2024 | $0.001893 | -0.11% |
| Oct 6, 2024 | $0.001895 | +1.88% |
| Oct 5, 2024 | $0.00186 | -0.59% |
| Oct 4, 2024 | $0.001871 | +0.48% |
| Oct 3, 2024 | $0.001862 | +0.49% |
| Oct 2, 2024 | $0.001853 | +2.72% |
| Oct 1, 2024 | $0.001804 | -12.85% |
| Sep 30, 2024 | $0.00207 | -0.77% |
| Sep 29, 2024 | $0.002086 | -2.66% |
| Sep 28, 2024 | $0.002143 | +3.63% |
| Sep 27, 2024 | $0.002068 | -1.29% |
| Sep 26, 2024 | $0.002095 | -1.74% |
| Sep 25, 2024 | $0.002132 | +0.99% |
| Sep 24, 2024 | $0.002111 | +0.67% |
| Sep 23, 2024 | $0.002097 | -1.83% |
| Sep 22, 2024 | $0.002136 | -1.11% |
| Sep 21, 2024 | $0.00216 | +0.89% |
| Sep 20, 2024 | $0.002141 | +3.73% |
| Sep 19, 2024 | $0.002064 | +0.05% |
| Sep 18, 2024 | $0.002063 | -2.27% |
| Sep 17, 2024 | $0.002111 | +5.92% |
| Sep 16, 2024 | $0.001993 | -5.59% |
| Sep 15, 2024 | $0.002111 | -2.72% |
| Sep 14, 2024 | $0.00217 | +1.93% |
| Sep 13, 2024 | $0.002129 | -6.79% |
| Sep 12, 2024 | $0.002284 | +11.80% |
| Sep 11, 2024 | $0.002043 | -0.73% |
| Sep 10, 2024 | $0.002058 | +2.24% |
| Sep 9, 2024 | $0.002013 | -5.71% |
| Sep 8, 2024 | $0.002135 | +7.94% |
| Sep 7, 2024 | $0.001978 | +0.25% |
| Sep 6, 2024 | $0.001973 | -5.91% |
| Sep 5, 2024 | $0.002097 | -1.36% |
| Sep 4, 2024 | $0.002126 | +3.81% |
| Sep 3, 2024 | $0.002048 | -5.45% |
| Sep 2, 2024 | $0.002166 | +4.99% |
| Sep 1, 2024 | $0.002063 | -9.32% |
| Aug 31, 2024 | $0.002275 | -4.29% |
| Aug 30, 2024 | $0.002377 | +1.67% |
| Aug 29, 2024 | $0.002338 | -7.52% |
| Aug 28, 2024 | $0.002528 | -10.00% |
| Aug 27, 2024 | $0.002809 | -11.25% |
| Aug 26, 2024 | $0.003165 | +49.57% |
| Aug 25, 2024 | $0.002116 | -9.46% |
| Aug 24, 2024 | $0.002337 | +27.77% |
| Aug 23, 2024 | $0.001829 | +4.81% |
| Aug 22, 2024 | $0.001745 | +2.11% |
| Aug 21, 2024 | $0.001709 | +2.46% |
| Aug 20, 2024 | $0.001668 | +2.84% |
| Aug 19, 2024 | $0.001622 | +1.69% |
| Aug 18, 2024 | $0.001595 | -1.60% |
| Aug 17, 2024 | $0.001621 | -1.52% |
| Aug 16, 2024 | $0.001646 | -5.78% |
| Aug 15, 2024 | $0.001747 | +2.28% |
| Aug 14, 2024 | $0.001708 | -1.95% |
| Aug 13, 2024 | $0.001742 | +2.17% |
| Aug 12, 2024 | $0.001705 | +2.77% |
| Aug 11, 2024 | $0.001659 | -3.94% |
| Aug 10, 2024 | $0.001727 | +3.23% |
| Aug 9, 2024 | $0.001673 | -0.18% |
| Aug 8, 2024 | $0.001676 | +9.11% |
| Aug 7, 2024 | $0.001536 | -1.41% |
| Aug 6, 2024 | $0.001558 | +4.14% |