時価総額 $2.46T
-0.74%
ボリューム24h $106.35B
-64.68%
BTC % 52.77%
-0.03%
ETH % 13.1%
0.45%
硬貨
28.911
+8
取引所
885
最後の更新
3 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 |
|---|---|---|---|---|---|---|
| Sep-27 2024 | $0.00212778 | $0.00208941 | $0.00213619 | $0.00213545 | $709,496 | $7,618,205 |
| Sep-26 2024 | $0.00214491 | $0.00206415 | $0.00214491 | $0.00209052 | $402,685 | $7,679,530 |
| Sep-25 2024 | $0.0020954 | $0.00208637 | $0.00212408 | $0.00210363 | $467,503 | $7,502,271 |
| Sep-24 2024 | $0.00211737 | $0.00209491 | $0.00214546 | $0.00210898 | $593,574 | $7,580,936 |
| Sep-23 2024 | $0.00211099 | $0.00207382 | $0.00217263 | $0.00209864 | $947,005 | $7,558,091 |
| Sep-22 2024 | $0.00209326 | $0.00209326 | $0.00214487 | $0.00211944 | $436,669 | $7,494,613 |
| Sep-21 2024 | $0.00212871 | $0.00210175 | $0.00214408 | $0.00213041 | $452,846 | $7,609,016 |
| Sep-20 2024 | $0.00214942 | $0.00207924 | $0.00214965 | $0.00209332 | $962,146 | $7,683,046 |
| Sep-19 2024 | $0.00207225 | $0.00205548 | $0.00211472 | $0.00206299 | $962,056 | $7,407,211 |
| Sep-18 2024 | $0.00206351 | $0.00204085 | $0.00210588 | $0.00207376 | $1,205,203 | $7,375,973 |
| Sep-17 2024 | $0.00206566 | $0.00206173 | $0.00215625 | $0.00206173 | $530,195 | $7,383,642 |
| Sep-16 2024 | $0.00207388 | $0.00205686 | $0.00210896 | $0.00209047 | $878,728 | $7,413,024 |
| Sep-15 2024 | $0.00207448 | $0.00207448 | $0.00220869 | $0.00220349 | $712,268 | $7,415,185 |
| Sep-14 2024 | $0.00219028 | $0.00215308 | $0.00230812 | $0.00215462 | $1,445,432 | $7,829,092 |
| Sep-13 2024 | $0.00216701 | $0.00211714 | $0.00221767 | $0.0022096 | $1,754,805 | $7,745,919 |