Market Cap $4.08T
1.3%
Volume 24h $172.28B
-45.05%
BTC % 55.18%
-0.23%
ETH % 11.87%
0.33%
Coins
33.517
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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.00121789 | $0.00120029 | $0.00122816 | $0.00120791 | $79,084 | $5,644,749 |
| Oct-24 2025 | $0.00121004 | $0.00120662 | $0.00124674 | $0.00123488 | $139,619 | $5,608,367 |
| Oct-23 2025 | $0.00123904 | $0.00121715 | $0.00129634 | $0.00121715 | $930,606 | $5,742,771 |
| Oct-22 2025 | $0.00121051 | $0.00119186 | $0.00122168 | $0.00121067 | $98,465 | $5,610,531 |
| Oct-21 2025 | $0.00120942 | $0.00120313 | $0.00126379 | $0.00126379 | $106,123 | $5,605,500 |
| Oct-20 2025 | $0.00126235 | $0.00123185 | $0.00127334 | $0.00124039 | $81,495 | $5,850,801 |
| Oct-19 2025 | $0.00124202 | $0.00122259 | $0.00125115 | $0.00124827 | $74,567 | $5,756,578 |
| Oct-18 2025 | $0.00124682 | $0.00122744 | $0.00126781 | $0.00122744 | $79,901 | $5,778,813 |
| Oct-17 2025 | $0.00122344 | $0.00113769 | $0.00125326 | $0.00123512 | $114,890 | $5,670,473 |
| Oct-16 2025 | $0.00123621 | $0.00123621 | $0.00128286 | $0.00127092 | $83,686 | $5,729,659 |
| Oct-15 2025 | $0.0012787 | $0.00127199 | $0.00132397 | $0.00129545 | $122,049 | $5,926,600 |
| Oct-14 2025 | $0.00128927 | $0.00123638 | $0.00132706 | $0.001275 | $372,751 | $5,975,558 |
| Oct-13 2025 | $0.00125022 | $0.00125022 | $0.0013001 | $0.00128182 | $130,534 | $5,794,600 |
| Oct-12 2025 | $0.0012925 | $0.00119491 | $0.00131619 | $0.00130422 | $125,525 | $5,990,526 |
| Oct-11 2025 | $0.00131101 | $0.00114972 | $0.00133583 | $0.00114972 | $138,947 | $6,076,325 |