Market Cap $3.17T
-0.66%
Volume 24h $202.28B
39.77%
BTC % 55.16%
-0.16%
ETH % 11.16%
-0.17%
Coins
33.866
+1
Exchanges
885
Last update
2 Minutes ago
Adappter Token (ADP) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Dec-25 2025 | $0.00091573 | $0.00091201 | $0.00094506 | $0.00092137 | $132,945 | $4,244,272 |
| Dec-24 2025 | $0.00092334 | $0.00087041 | $0.00092587 | $0.00087041 | $84,943 | $4,279,537 |
| Dec-23 2025 | $0.00087186 | $0.00085698 | $0.00089666 | $0.00088922 | $144,656 | $4,040,955 |
| Dec-22 2025 | $0.00091194 | $0.00086599 | $0.00093694 | $0.00086599 | $323,281 | $4,226,716 |
| Dec-21 2025 | $0.00086401 | $0.00085456 | $0.0009421 | $0.00091942 | $2,552,345 | $4,004,560 |
| Dec-20 2025 | $0.00085561 | $0.0008161 | $0.00089113 | $0.0008161 | $1,013,053 | $3,965,644 |
| Dec-19 2025 | $0.00082138 | $0.00079345 | $0.00082521 | $0.00079345 | $51,145 | $3,806,983 |
| Dec-18 2025 | $0.00079835 | $0.00079276 | $0.00081181 | $0.00079485 | $41,129 | $3,700,264 |
| Dec-17 2025 | $0.00081122 | $0.00080603 | $0.00084004 | $0.00081303 | $100,481 | $3,759,904 |
| Dec-16 2025 | $0.00081383 | $0.00078977 | $0.0008183 | $0.0008066 | $111,158 | $3,772,006 |
| Dec-15 2025 | $0.00079533 | $0.00079169 | $0.00087107 | $0.00083121 | $279,053 | $3,686,226 |
| Dec-14 2025 | $0.00083561 | $0.00082474 | $0.00086908 | $0.00083677 | $209,801 | $3,872,956 |
| Dec-13 2025 | $0.00083557 | $0.00083317 | $0.00084471 | $0.00084471 | $17,925 | $3,872,739 |
| Dec-12 2025 | $0.00084405 | $0.00082491 | $0.00084741 | $0.00083516 | $27,777 | $3,912,071 |
| Dec-11 2025 | $0.00083538 | $0.00080163 | $0.00086746 | $0.00086746 | $52,260 | $3,871,860 |