Market Cap ₩3,609.95T 3.77%
Volume 24h ₩230.21T 16.01%
BTC % 50.7% 0.76%
ETH % 16.2% -1.42%
Coins 28.144 +12
Exchanges 885
Last update 1 minute ago
Adappter Token ADP

Adappter Token (ADP) Historical Price, Volume and Market Data by Date
Korean Won - KRW

₩ KRW $ USD Ƀ BTC
EUR € - Euro JPY ¥ - Yen GBP £ - British Pound Sterling ARS AR$ - Argentine Peso AUD AU$ - Australian Dollar BDT Tk - Bangladeshi Taka BRL R$ - Brazilian Real CAD CA$ - Canadian Dollar CLP CL$ - Chilean Peso CNY CN¥ - Chinese Yuan HKD HK$ - Hong Kong Dollar INR ₹ - Indian Rupee IDR Rp - Indonesian Rupiah SGD S$ - Singapore Dollar ILS ₪ - Israeli New Shekel MYR RM - Malaysian Ringgit MXN MX$ - Mexican Peso PLN zł - Polish Zloty NZD NZ$ - New Zealand Dollar NGN ₦ - Nigerian Naira PKR ₨ - Pakistani Rupee PHP ₱ - Philippine Peso RUB ₽ - Russian Ruble ZAR R - South African Rand CHF CHF - Swiss Franc THB ฿ - Thai Baht TRY ₺ - Turkish Lira VES Bs. - Venezuelan Bolivar Soberano
Date Price Price Low Price High Price Open Volume 24h KRW Capitalization KRW
Jul-19 2024 ₩2.7898 ₩2.7171 ₩2.7968 ₩2.7897 ₩344,958,435 ₩8,507,680,098
Jul-18 2024 ₩2.7862 ₩2.6983 ₩2.8487 ₩2.7714 ₩612,427,415 ₩8,496,663,146
Jul-17 2024 ₩2.7694 ₩2.7694 ₩2.9246 ₩2.8425 ₩668,985,020 ₩8,445,372,175
Jul-16 2024 ₩2.7792 ₩2.7720 ₩2.8733 ₩2.8636 ₩804,309,862 ₩8,475,100,833
Jul-15 2024 ₩2.8585 ₩2.7594 ₩2.9197 ₩2.7594 ₩670,658,678 ₩11,159,295,099
Jul-14 2024 ₩2.7847 ₩2.7847 ₩2.9211 ₩2.9211 ₩934,103,284 ₩8,486,738,934
Jul-13 2024 ₩2.9030 ₩2.8919 ₩2.9827 ₩2.9568 ₩480,809,354 ₩8,847,157,625
Jul-12 2024 ₩2.9673 ₩2.8885 ₩3.0764 ₩3.0024 ₩686,195,375 ₩8,934,479,629
Jul-11 2024 ₩3.0347 ₩2.9906 ₩3.1994 ₩2.9906 ₩2,330,859,476 ₩9,137,323,062
Jul-10 2024 ₩3.1655 ₩2.9372 ₩3.5241 ₩3.0381 ₩4,906,740,543 ₩9,531,222,244
Jul-09 2024 ₩3.0010 ₩2.7146 ₩3.2669 ₩3.0710 ₩5,892,109,824 ₩9,035,766,517
Jul-08 2024 ₩3.2069 ₩2.2393 ₩3.6888 ₩2.2738 ₩16,811,936,063 ₩9,655,790,627
Jul-07 2024 ₩2.2907 ₩2.2907 ₩2.4359 ₩2.4354 ₩162,973,084 ₩6,897,269,546
Jul-06 2024 ₩2.4270 ₩2.3456 ₩2.4388 ₩2.3667 ₩138,356,872 ₩7,307,513,266
Jul-05 2024 ₩2.3663 ₩2.1546 ₩2.4399 ₩2.4399 ₩323,251,830 ₩7,124,868,728

Historical and market price analysis of Adappter Token (ADP), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in Korean Won, analyzing 1311 days, from day 12-17-2020.

Important: The prices displayed are based on the US dollar, the price, price low, price high, price open, volume and capitalization columns are calculated at the current exchange rate, with a conversion rate of 1 USD = 1389.8 KRW.