時価総額 $4.10T
-2.32%
ボリューム24h $369.73B
0.73%
BTC % 55.21%
0.36%
ETH % 12.28%
-0.4%
硬貨
32.814
+11
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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.00176159 | $0.00175119 | $0.00178695 | $0.00178471 | $118,698 | $8,164,713 |
| Aug-18 2025 | $0.00177783 | $0.00176826 | $0.00180957 | $0.00179765 | $222,212 | $8,239,954 |
| Aug-17 2025 | $0.00182137 | $0.0018026 | $0.00183069 | $0.00182199 | $173,046 | $8,441,767 |
| Aug-16 2025 | $0.00181644 | $0.00179142 | $0.00184207 | $0.00180631 | $147,480 | $8,418,911 |
| Aug-15 2025 | $0.00180418 | $0.00177152 | $0.00182938 | $0.00178389 | $266,030 | $8,362,116 |
| Aug-14 2025 | $0.00178287 | $0.00177287 | $0.0018241 | $0.00181157 | $286,513 | $8,263,313 |
| Aug-13 2025 | $0.00181115 | $0.00178812 | $0.0018395 | $0.00179812 | $207,356 | $8,394,420 |
| Aug-12 2025 | $0.00180764 | $0.00180017 | $0.00183809 | $0.00180518 | $140,861 | $8,378,132 |
| Aug-11 2025 | $0.00179673 | $0.00179673 | $0.0018474 | $0.00183278 | $211,649 | $8,327,579 |
| Aug-10 2025 | $0.00183564 | $0.00180368 | $0.00183979 | $0.00182329 | $205,452 | $8,507,898 |
| Aug-09 2025 | $0.00181813 | $0.00179094 | $0.00182673 | $0.00180235 | $216,530 | $8,426,736 |
| Aug-08 2025 | $0.00180718 | $0.00177491 | $0.00180718 | $0.00178941 | $116,820 | $8,375,990 |
| Aug-07 2025 | $0.0017853 | $0.00176431 | $0.00180338 | $0.00176639 | $199,867 | $8,274,604 |
| Aug-06 2025 | $0.00175266 | $0.00174753 | $0.00178896 | $0.0017678 | $293,086 | $8,123,311 |
| Aug-05 2025 | $0.00174528 | $0.00174528 | $0.00180297 | $0.00180297 | $573,598 | $8,089,111 |