時価総額 $3.47T
-0.67%
ボリューム24h $241.74B
-23.48%
BTC % 55.05%
0.09%
ETH % 11.49%
0.43%
硬貨
34.053
+8
取引所
885
最後の更新
3 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 |
|---|---|---|---|---|---|---|
| Jan-15 2026 | $0.00092977 | $0.00092128 | $0.00095765 | $0.0009375 | $280,706 | $4,309,372 |
| Jan-14 2026 | $0.00093777 | $0.00091676 | $0.00093928 | $0.00091676 | $44,252 | $4,346,442 |
| Jan-13 2026 | $0.00091926 | $0.00090864 | $0.00092244 | $0.00092036 | $49,027 | $4,260,651 |
| Jan-12 2026 | $0.00091598 | $0.00091598 | $0.0009346 | $0.0009341 | $41,251 | $4,245,439 |
| Jan-11 2026 | $0.00093762 | $0.00092804 | $0.00095415 | $0.00092828 | $257,704 | $4,345,731 |
| Jan-10 2026 | $0.00093052 | $0.00092579 | $0.00094165 | $0.0009411 | $23,879 | $4,312,851 |
| Jan-09 2026 | $0.00093873 | $0.00093191 | $0.00094178 | $0.00093647 | $55,430 | $4,350,897 |
| Jan-08 2026 | $0.00094144 | $0.00093686 | $0.00094885 | $0.00094798 | $64,981 | $4,363,459 |
| Jan-07 2026 | $0.00094995 | $0.00094745 | $0.00097734 | $0.000963 | $187,772 | $4,402,903 |
| Jan-06 2026 | $0.00096105 | $0.00094741 | $0.0009673 | $0.00095346 | $254,656 | $4,454,314 |
| Jan-05 2026 | $0.00095036 | $0.00094269 | $0.00096565 | $0.00094957 | $117,534 | $4,404,802 |
| Jan-04 2026 | $0.00095151 | $0.00094127 | $0.00098183 | $0.00094949 | $126,638 | $4,410,099 |
| Jan-03 2026 | $0.00094935 | $0.00094056 | $0.00095105 | $0.00094946 | $260,543 | $4,400,100 |
| Jan-02 2026 | $0.0009487 | $0.00093331 | $0.00098923 | $0.00097451 | $687,869 | $4,397,104 |
| Jan-01 2026 | $0.00099786 | $0.00093497 | $0.00108439 | $0.00093579 | $5,718,358 | $4,624,961 |