logo
Image of ADP
ADPAdappter
$0.0003372
1.37%
1D

Adappter (ADP) Price History

Frequency:
Currency:
Download:
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Nov 11, 2026Nov 12, 2026$0.0003306$0.0003626$0.0003304$0.0003312$113,600$1.01M
Nov 10, 2026Nov 11, 2026$0.0003359$0.0003404$0.0003256$0.0003306$45,303$1.00M
Nov 9, 2026Nov 10, 2026$0.0003476$0.0003529$0.0003310$0.0003359$39,467$1.04M
Nov 8, 2026Nov 9, 2026$0.0003769$0.0003769$0.0003461$0.0003470$6,367.98$1.12M
Nov 7, 2026Nov 8, 2026$0.0003751$0.0003773$0.0003673$0.0003769$22,512$1.13M
Nov 6, 2026Nov 7, 2026$0.0003795$0.0003804$0.0003671$0.0003751$140,514$1.13M
Nov 5, 2026Nov 6, 2026$0.0004104$0.0004104$0.0003775$0.0003795$714,224$1.20M
Nov 4, 2026Nov 5, 2026$0.0004159$0.0004254$0.0003991$0.0004104$244,456$1.24M
Nov 3, 2026Nov 4, 2026$0.0004121$0.0004177$0.0004072$0.0004116$157,756$1.25M
Nov 2, 2026Nov 3, 2026$0.0004150$0.0004268$0.0004031$0.0004121$188,691$1.24M
Nov 1, 2026Nov 2, 2026$0.0004287$0.0004350$0.0004149$0.0004149$176,407$1.27M
Oct 31, 2026Nov 1, 2026$0.0004235$0.0004290$0.0004232$0.0004287$2,607.02$1.29M
Oct 30, 2026Oct 31, 2026$0.0004175$0.0004334$0.0004166$0.0004235$13,823$1.29M
Oct 29, 2026Oct 30, 2026$0.0004307$0.0004342$0.0004173$0.0004175$29,336$1.30M
Oct 28, 2026Oct 29, 2026$0.0004373$0.0004373$0.0004251$0.0004307$82,861$1.30M
Oct 27, 2026Oct 28, 2026$0.0004425$0.0004514$0.0004312$0.0004373$66,568$1.32M
Oct 26, 2026Oct 27, 2026$0.0004486$0.0004514$0.0004376$0.0004422$252,242$1.33M
Oct 25, 2026Oct 26, 2026$0.0004449$0.0004509$0.0004344$0.0004486$462,384$1.34M
Oct 24, 2026Oct 25, 2026$0.0004519$0.0004681$0.0004311$0.0004449$55,924$1.33M
Oct 23, 2026Oct 24, 2026$0.0004394$0.0004606$0.0004367$0.0004518$70,955$1.36M
Oct 22, 2026Oct 23, 2026$0.0004553$0.0004641$0.0004342$0.0004368$51,664$1.35M
Oct 21, 2026Oct 22, 2026$0.0004602$0.0004683$0.0004528$0.0004553$61,692$1.39M
Oct 20, 2026Oct 21, 2026$0.0004617$0.0004639$0.0004433$0.0004602$39,400$1.37M
Oct 19, 2026Oct 20, 2026$0.0004445$0.0004659$0.0004443$0.0004617$35,817$1.39M
Oct 18, 2026Oct 19, 2026$0.0004662$0.0004714$0.0004445$0.0004445$11,697$1.40M
Oct 17, 2026Oct 18, 2026$0.0004550$0.0004722$0.0004502$0.0004662$21,813$1.40M
Oct 16, 2026Oct 17, 2026$0.0004566$0.0004727$0.0004469$0.0004550$39,299$1.39M
Oct 15, 2026Oct 16, 2026$0.0004670$0.0004670$0.0004389$0.0004642$22,330$1.37M
Oct 14, 2026Oct 15, 2026$0.0004591$0.0004682$0.0004542$0.0004670$24,181$1.39M
Oct 13, 2026Oct 14, 2026$0.0004685$0.0004783$0.0004591$0.0004591$44,168$1.40M

Get a full overview of the Adappter price history with our historical price data page. Access the entire Adappter value history – simply select the time range you're interested in and you'll be able to find the open, high, low and close data for the Adappter price, as well as historical ADP trading volume and market capitalization.

Track Adappter's history in its entirety, ranging from the Adappter starting price to the most recent ADP price data. Our ADP price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

CoinCheckup
Tools
Business
Support
Follow
The CoinCheckup Cryptocurrency Price Tracker
Track over 40,000 crypto prices in real-time with ease.
Google Play Store link
4.3 • 10,000+ Ratings
Image of mobile app