Market Cap $4.15T
0.43%
Volume 24h $295.78B
3.4%
BTC % 53.47%
-0.31%
ETH % 12.52%
0.08%
Coins
33.091
+11
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.00164902 | $0.00164307 | $0.00168731 | $0.00165074 | $132,036 | $7,642,942 |
| Sep-08 2025 | $0.00165042 | $0.00163297 | $0.00165075 | $0.00164343 | $77,045 | $7,649,452 |
| Sep-07 2025 | $0.00164532 | $0.00164379 | $0.00165118 | $0.00164619 | $90,509 | $7,625,818 |
| Sep-06 2025 | $0.00164359 | $0.00162261 | $0.00164359 | $0.00162261 | $63,226 | $7,617,793 |
| Sep-05 2025 | $0.00162232 | $0.00161589 | $0.00163557 | $0.00162032 | $85,309 | $7,519,227 |
| Sep-04 2025 | $0.00161974 | $0.00161169 | $0.0016391 | $0.00162514 | $147,394 | $7,507,225 |
| Sep-03 2025 | $0.00162279 | $0.0016053 | $0.00162279 | $0.0016053 | $81,468 | $7,521,383 |
| Sep-02 2025 | $0.00160199 | $0.00159934 | $0.00161818 | $0.00161196 | $89,094 | $7,425,000 |
| Sep-01 2025 | $0.0015914 | $0.00159 | $0.00162983 | $0.00162983 | $151,216 | $7,375,876 |
| Aug-31 2025 | $0.00163641 | $0.00163641 | $0.00166017 | $0.00165715 | $74,680 | $7,584,513 |
| Aug-30 2025 | $0.0016555 | $0.00164497 | $0.00166589 | $0.00165708 | $78,791 | $7,672,999 |
| Aug-29 2025 | $0.00165136 | $0.00163907 | $0.00168847 | $0.00168847 | $276,529 | $7,653,792 |
| Aug-28 2025 | $0.00167856 | $0.00167101 | $0.00172853 | $0.0016775 | $263,397 | $7,779,868 |
| Aug-27 2025 | $0.00167822 | $0.00165993 | $0.00169268 | $0.00166606 | $89,230 | $7,778,304 |
| Aug-26 2025 | $0.00168016 | $0.00164859 | $0.00168016 | $0.00167855 | $423,520 | $7,787,294 |