時価総額 $2.55T
7.77%
ボリューム24h $208.43B
5.43%
BTC % 53.85%
0.53%
ETH % 9.78%
4.8%
硬貨
34.269
+12
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 |
|---|---|---|---|---|---|---|
| Feb-24 2026 | $0.00058286 | $0.00057214 | $0.0005974 | $0.0005974 | $52,880 | $2,701,484 |
| Feb-23 2026 | $0.00059813 | $0.00059655 | $0.00062161 | $0.00062161 | $47,687 | $2,772,278 |
| Feb-22 2026 | $0.00062274 | $0.00060731 | $0.00063305 | $0.00061435 | $202,152 | $2,886,306 |
| Feb-21 2026 | $0.00061493 | $0.00060125 | $0.00062126 | $0.00060125 | $25,410 | $2,850,143 |
| Feb-20 2026 | $0.00060369 | $0.00059624 | $0.00060612 | $0.0006008 | $38,468 | $2,798,036 |
| Feb-19 2026 | $0.00060139 | $0.00059977 | $0.00060865 | $0.00060808 | $29,489 | $2,787,352 |
| Feb-18 2026 | $0.00061166 | $0.00060547 | $0.00062351 | $0.00062145 | $47,688 | $2,834,969 |
| Feb-17 2026 | $0.00062465 | $0.00061739 | $0.00062811 | $0.00061983 | $47,677 | $2,895,180 |
| Feb-16 2026 | $0.0006193 | $0.0006193 | $0.00064559 | $0.00064559 | $426,614 | $2,870,387 |
| Feb-15 2026 | $0.00064641 | $0.00063293 | $0.00064763 | $0.00063731 | $68,828 | $2,996,022 |
| Feb-14 2026 | $0.00063434 | $0.00063054 | $0.00067337 | $0.00063054 | $273,472 | $2,940,073 |
| Feb-13 2026 | $0.00063405 | $0.00061755 | $0.00064289 | $0.00062666 | $151,557 | $2,938,760 |
| Feb-12 2026 | $0.00062135 | $0.00061316 | $0.00063371 | $0.00061316 | $58,546 | $2,879,878 |
| Feb-11 2026 | $0.00061697 | $0.00059658 | $0.00062052 | $0.00061619 | $108,657 | $2,859,590 |
| Feb-10 2026 | $0.00061973 | $0.00060827 | $0.00062466 | $0.0006197 | $159,077 | $2,872,377 |