時価総額 $2.24T
-0.51%
ボリューム24h $79.18B
-60.34%
BTC % 53.07%
0.15%
ETH % 13.03%
-0.84%
硬貨
28.741
取引所
885
最後の更新
53 秒 前
Adappter Token (ADP) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Sep-13 2024 | $0.00216701 | $0.00211714 | $0.00221767 | $0.0022096 | $1,754,805 | $7,745,919 |
| Sep-12 2024 | $0.00221243 | $0.00203861 | $0.0023623 | $0.00205235 | $4,508,475 | $7,908,273 |
| Sep-11 2024 | $0.00204825 | $0.00199675 | $0.00207076 | $0.00207076 | $586,000 | $7,321,422 |
| Sep-10 2024 | $0.0020899 | $0.00204036 | $0.0020945 | $0.00205427 | $736,416 | $7,470,279 |
| Sep-09 2024 | $0.00207344 | $0.00199357 | $0.00208611 | $0.00205581 | $1,272,641 | $7,411,475 |
| Sep-08 2024 | $0.00207175 | $0.00196363 | $0.00217131 | $0.00197884 | $2,318,909 | $7,405,403 |
| Sep-07 2024 | $0.00197816 | $0.00195754 | $0.00202317 | $0.00198335 | $489,130 | $7,070,886 |
| Sep-06 2024 | $0.00194301 | $0.00194301 | $0.00212351 | $0.00212351 | $831,806 | $6,945,231 |
| Sep-05 2024 | $0.00212724 | $0.00208446 | $0.00220256 | $0.00220256 | $1,048,081 | $7,603,766 |
| Sep-04 2024 | $0.00217499 | $0.00200777 | $0.0022578 | $0.0022578 | $2,705,719 | $7,774,438 |
| Sep-03 2024 | $0.00206292 | $0.00206292 | $0.00230759 | $0.00222809 | $1,736,745 | $7,373,846 |
| Sep-02 2024 | $0.00222222 | $0.00208745 | $0.00228093 | $0.00208745 | $1,741,227 | $7,943,255 |
| Sep-01 2024 | $0.00210328 | $0.00210328 | $0.00232038 | $0.00230332 | $1,779,714 | $7,518,117 |
| Aug-31 2024 | $0.00232274 | $0.00230003 | $0.00244613 | $0.00242138 | $1,566,800 | $8,302,560 |
| Aug-30 2024 | $0.00240897 | $0.00229599 | $0.00246534 | $0.00235999 | $3,658,458 | $8,610,815 |