logo
Image of ADP
ADPAdappter
$0.0004975
-4.12%
1D

Adappter (ADP) Price History

Frequency:
Currency:
Download:
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Oct 2, 2026Oct 3, 2026$0.0005165$0.0005204$0.0005052$0.0005052$67,119$1.55M
Oct 1, 2026Oct 2, 2026$0.0005164$0.0005254$0.0005018$0.0005130$98,637$1.55M
Sep 30, 2026Oct 1, 2026$0.0005189$0.0005364$0.0005119$0.0005164$88,576$1.57M
Sep 29, 2026Sep 30, 2026$0.0005112$0.0005299$0.0005100$0.0005189$109,648$1.56M
Sep 28, 2026Sep 29, 2026$0.0005453$0.0005456$0.0005101$0.0005112$1.21M$1.57M
Sep 27, 2026Sep 28, 2026$0.0005449$0.0006000$0.0005095$0.0005510$632,441$1.65M
Sep 26, 2026Sep 27, 2026$0.0005444$0.0005523$0.0005277$0.0005449$288,613$1.63M
Sep 25, 2026Sep 26, 2026$0.0005992$0.0006001$0.0005310$0.0005444$458,688$1.68M
Sep 24, 2026Sep 25, 2026$0.0006584$0.0006646$0.0005856$0.0005992$266,095$1.88M
Sep 23, 2026Sep 24, 2026$0.0006727$0.0006759$0.0006515$0.0006584$181,919$2.00M
Sep 22, 2026Sep 23, 2026$0.0006629$0.0006981$0.0006629$0.0006648$212,428$2.04M
Sep 21, 2026Sep 22, 2026$0.0006559$0.0006999$0.0006459$0.0006767$176,799$2.02M
Sep 20, 2026Sep 21, 2026$0.0006399$0.0006976$0.0006282$0.0006530$616,070$1.96M
Sep 19, 2026Sep 20, 2026$0.0008484$0.0008484$0.0006334$0.0006399$4.98M$2.06M
Sep 18, 2026Sep 19, 2026$0.0005943$0.0008772$0.0005827$0.0008505$864,790$1.87M
Sep 17, 2026Sep 18, 2026$0.0005453$0.0006201$0.0005448$0.0005943$2.18M$1.77M
Sep 16, 2026Sep 17, 2026$0.0004986$0.0007845$0.0004986$0.0005528$1.01M$1.71M
Sep 15, 2026Sep 16, 2026$0.0004994$0.0005586$0.0004984$0.0005002$200,878$1.60M
Sep 14, 2026Sep 15, 2026$0.0004919$0.0005498$0.0004851$0.0004994$98,530$1.53M
Sep 13, 2026Sep 14, 2026$0.0004944$0.0005056$0.0004820$0.0004919$151,882$1.49M
Sep 12, 2026Sep 13, 2026$0.0004829$0.0005229$0.0004829$0.0004944$181,032$1.49M
Sep 11, 2026Sep 12, 2026$0.0004761$0.0005047$0.0004701$0.0004829$83,901$1.46M
Sep 10, 2026Sep 11, 2026$0.0004854$0.0004902$0.0004709$0.0004761$72,734$1.45M
Sep 9, 2026Sep 10, 2026$0.0004838$0.0004951$0.0004746$0.0004854$144,245$1.45M
Sep 8, 2026Sep 9, 2026$0.0005441$0.0006002$0.0004701$0.0004838$994,280$1.47M
Sep 7, 2026Sep 8, 2026$0.0004727$0.0005641$0.0004604$0.0005495$174,401$1.45M
Sep 6, 2026Sep 7, 2026$0.0004833$0.0004884$0.0004689$0.0004727$26,039$1.45M
Sep 5, 2026Sep 6, 2026$0.0004772$0.0005028$0.0004657$0.0004833$46,178$1.45M
Sep 4, 2026Sep 5, 2026$0.0004619$0.0004843$0.0004438$0.0004752$175,036$1.40M
Sep 3, 2026Sep 4, 2026$0.0004414$0.0004921$0.0004308$0.0004619$118,399$1.37M

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