logo
Image of ADP
ADPAdappter
$0.0006754
-0.50%
1D

Adappter (ADP) Price History

Frequency:
Currency:
Download:
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
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
Sep 2, 2026Sep 3, 2026$0.0004459$0.0004545$0.0004277$0.0004414$137,249$1.33M
Sep 1, 2026Sep 2, 2026$0.0004458$0.0004571$0.0004339$0.0004459$116,688$1.34M
Aug 31, 2026Sep 1, 2026$0.0004360$0.0004666$0.0004264$0.0004460$156,382$1.33M
Aug 30, 2026Aug 31, 2026$0.0004389$0.0004666$0.0004282$0.0004360$132,397$1.35M
Aug 29, 2026Aug 30, 2026$0.0004240$0.0004615$0.0004208$0.0004389$338,356$1.32M
Aug 28, 2026Aug 29, 2026$0.0004502$0.0004564$0.0004038$0.0004261$662,552$1.31M
Aug 27, 2026Aug 28, 2026$0.0003949$0.0005417$0.0003949$0.0004502$2.71M$1.36M
Aug 26, 2026Aug 27, 2026$0.0003783$0.0005172$0.0003767$0.0004037$1.20M$1.20M
Aug 25, 2026Aug 26, 2026$0.0003638$0.0004055$0.0003613$0.0003844$110,178$1.13M
Aug 24, 2026Aug 25, 2026$0.0003553$0.0003670$0.0003553$0.0003638$11,498$1.08M
Aug 23, 2026Aug 24, 2026$0.0003578$0.0003640$0.0003550$0.0003553$81,288$1.08M
Aug 22, 2026Aug 23, 2026$0.0003635$0.0003763$0.0003549$0.0003578$200,468$1.09M
Aug 21, 2026Aug 22, 2026$0.0003456$0.0003823$0.0003456$0.0003635$116,057$1.09M
Aug 20, 2026Aug 21, 2026$0.0003398$0.0003576$0.0003384$0.0003456$32,697$1.05M

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