時価総額 $2.55T
-8.36%
ボリューム24h $414.81B
20.84%
BTC % 54.35%
-0.92%
ETH % 9.73%
-0.82%
硬貨
34.198
+9
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-04 2026 | $0.00071293 | $0.00070321 | $0.00071976 | $0.00071976 | $43,659 | $3,304,316 |
| Feb-03 2026 | $0.00072315 | $0.00070658 | $0.0007715 | $0.0007715 | $329,576 | $3,351,723 |
| Feb-02 2026 | $0.00076935 | $0.00076372 | $0.00078727 | $0.0007778 | $83,649 | $3,565,854 |
| Feb-01 2026 | $0.00077893 | $0.00077893 | $0.0008453 | $0.00081763 | $101,903 | $3,610,255 |
| Jan-31 2026 | $0.0008121 | $0.00080221 | $0.00086278 | $0.00085768 | $60,882 | $3,763,958 |
| Jan-30 2026 | $0.0008608 | $0.0008532 | $0.00090783 | $0.00090783 | $144,004 | $3,989,668 |
| Jan-29 2026 | $0.00090862 | $0.00089258 | $0.00096634 | $0.00096634 | $568,972 | $4,211,338 |
| Jan-28 2026 | $0.00096692 | $0.00093686 | $0.00098342 | $0.00094333 | $438,746 | $4,481,552 |
| Jan-27 2026 | $0.00094043 | $0.00091195 | $0.00094613 | $0.00091195 | $51,579 | $4,358,755 |
| Jan-26 2026 | $0.00092862 | $0.00092862 | $0.00097065 | $0.0009353 | $299,365 | $4,304,007 |
| Jan-25 2026 | $0.0009432 | $0.00089941 | $0.0009432 | $0.00091812 | $292,021 | $4,371,604 |
| Jan-24 2026 | $0.00092312 | $0.0009029 | $0.00092442 | $0.00090927 | $71,130 | $4,278,551 |
| Jan-23 2026 | $0.00091144 | $0.00088412 | $0.00091144 | $0.00089995 | $68,007 | $4,224,413 |
| Jan-22 2026 | $0.00089881 | $0.00089438 | $0.00091316 | $0.00090571 | $89,319 | $4,165,841 |
| Jan-21 2026 | $0.0009046 | $0.00088252 | $0.00095977 | $0.00088592 | $432,519 | $4,192,675 |