Adappter(ADP)Today
$0.001602
1 years ago
$0.002227
2 years ago
$0.001357
3 years ago
$0.014795
4 years ago
$0.072262
Adappter Price History
(ADP)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.001620 | $0.001623 | $0.001582 | $0.001605 | $126.403K |
2025-09-01 | $0.001652 | $0.001647 | $0.001608 | $0.001621 | $93,452.99 |
2025-08-31 | $0.001637 | $0.001656 | $0.001632 | $0.001646 | $49,378.06 |
2025-08-30 | $0.001647 | $0.001665 | $0.001635 | $0.001638 | $66,536.02 |
2025-08-29 | $0.001676 | $0.001693 | $0.001626 | $0.001639 | $270.185K |
2025-08-28 | $0.001670 | $0.001732 | $0.001664 | $0.001682 | $241.087K |
2025-08-27 | $0.001672 | $0.001694 | $0.001657 | $0.001670 | $80,394.57 |
2025-08-26 | $0.001659 | $0.001702 | $0.001647 | $0.001671 | $428.517K |
2025-08-25 | $0.001733 | $0.001735 | $0.001658 | $0.001659 | $413.498K |
2025-08-24 | $0.001734 | $0.001741 | $0.001718 | $0.001731 | $142.075K |
2025-08-23 | $0.001742 | $0.001751 | $0.001721 | $0.001734 | $108.352K |
2025-08-22 | $0.001721 | $0.001743 | $0.001701 | $0.001743 | $117.461K |
2025-08-21 | $0.001723 | $0.001742 | $0.001700 | $0.001724 | $85,101.80 |
2025-08-20 | $0.001765 | $0.001770 | $0.001707 | $0.001725 | $168.852K |
2025-08-19 | $0.001773 | $0.001784 | $0.001755 | $0.001764 | $79,179.59 |
2025-08-18 | $0.001824 | $0.001822 | $0.001757 | $0.001774 | $194.517K |
2025-08-17 | $0.001825 | $0.001832 | $0.001796 | $0.001824 | $132.246K |
2025-08-16 | $0.001783 | $0.001846 | $0.001785 | $0.001813 | $130.827K |
2025-08-15 | $0.001781 | $0.001836 | $0.001768 | $0.001796 | $268.602K |
2025-08-14 | $0.001811 | $0.001824 | $0.001772 | $0.001783 | $260.408K |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Adappter(ADP)
