時価総額 $2.48T
-1.02%
ボリューム24h $169.11B
50.88%
BTC % 53.45%
-1.06%
ETH % 12.94%
1.46%
硬貨
29.198
+14
取引所
885
最後の更新
1 分 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 |
|---|---|---|---|---|---|---|
| Oct-20 2024 | $0.00195719 | $0.00191898 | $0.00197858 | $0.00196818 | $671,025 | $7,007,437 |
| Oct-19 2024 | $0.00196868 | $0.00192887 | $0.00197945 | $0.00194782 | $200,599 | $7,048,545 |
| Oct-18 2024 | $0.00193679 | $0.00189551 | $0.00196101 | $0.00190807 | $223,822 | $6,934,365 |
| Oct-17 2024 | $0.00190136 | $0.00187744 | $0.00200371 | $0.00199548 | $408,947 | $6,807,539 |
| Oct-16 2024 | $0.00200247 | $0.00189397 | $0.00200433 | $0.00189397 | $1,424,645 | $7,169,531 |
| Oct-15 2024 | $0.0018898 | $0.00188457 | $0.00192265 | $0.00191078 | $403,144 | $6,766,137 |
| Oct-14 2024 | $0.00190625 | $0.00185087 | $0.00191962 | $0.00187431 | $469,731 | $6,825,033 |
| Oct-13 2024 | $0.00186554 | $0.00185377 | $0.00187039 | $0.00186064 | $161,100 | $6,679,287 |
| Oct-12 2024 | $0.00185572 | $0.00185276 | $0.00188628 | $0.00187014 | $229,800 | $6,644,117 |
| Oct-11 2024 | $0.00187357 | $0.00184091 | $0.00187357 | $0.00184091 | $315,655 | $6,708,020 |
| Oct-10 2024 | $0.00184177 | $0.00183402 | $0.00187733 | $0.00185754 | $223,130 | $6,594,190 |
| Oct-09 2024 | $0.00186153 | $0.00186153 | $0.00188965 | $0.00187731 | $242,607 | $6,664,920 |
| Oct-08 2024 | $0.00187291 | $0.00185959 | $0.00188389 | $0.00187816 | $259,553 | $6,705,688 |
| Oct-07 2024 | $0.00187367 | $0.00187217 | $0.0019023 | $0.0018856 | $279,982 | $6,708,383 |
| Oct-06 2024 | $0.00189273 | $0.00187783 | $0.00191186 | $0.00187783 | $308,461 | $6,776,641 |