時価総額 $3.48T
0.32%
ボリューム24h $207.97B
-43.69%
BTC % 61%
0.44%
ETH % 8.39%
-0.83%
硬貨
32.231
+11
取引所
885
最後の更新
2 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 |
|---|---|---|---|---|---|---|
| Jun-24 2025 | $0.00167435 | $0.00165534 | $0.00169063 | $0.0016554 | $284,701 | $7,760,367 |
| Jun-23 2025 | $0.0016564 | $0.00160609 | $0.0016564 | $0.00161537 | $229,020 | $7,677,145 |
| Jun-22 2025 | $0.00159999 | $0.00156561 | $0.00166202 | $0.00166202 | $335,660 | $7,415,729 |
| Jun-21 2025 | $0.00166707 | $0.00166707 | $0.00173819 | $0.00168798 | $337,729 | $7,726,600 |
| Jun-20 2025 | $0.00168488 | $0.00168488 | $0.00172852 | $0.00171066 | $339,437 | $7,809,146 |
| Jun-19 2025 | $0.00168958 | $0.00168899 | $0.00174799 | $0.00174799 | $291,976 | $7,830,966 |
| Jun-18 2025 | $0.00175688 | $0.00168147 | $0.00177129 | $0.00175952 | $367,682 | $8,142,887 |
| Jun-17 2025 | $0.00175747 | $0.00174938 | $0.00181308 | $0.00178491 | $296,432 | $8,145,583 |
| Jun-16 2025 | $0.0017958 | $0.00178303 | $0.00187344 | $0.00179458 | $523,244 | $8,323,260 |
| Jun-15 2025 | $0.0018018 | $0.0018018 | $0.0019278 | $0.0018968 | $866,762 | $8,351,043 |
| Jun-14 2025 | $0.00193552 | $0.00180014 | $0.00193552 | $0.00180403 | $1,109,444 | $8,970,824 |
| Jun-13 2025 | $0.00180488 | $0.00177289 | $0.00189893 | $0.00181109 | $877,215 | $8,365,341 |
| Jun-12 2025 | $0.00181514 | $0.0017428 | $0.00186406 | $0.00175479 | $910,235 | $8,412,906 |
| Jun-11 2025 | $0.00175657 | $0.0017551 | $0.00181764 | $0.00179386 | $387,278 | $8,141,429 |
| Jun-10 2025 | $0.00180377 | $0.00176498 | $0.00181441 | $0.00176498 | $531,682 | $8,360,208 |