時価総額 $3.46T
1.09%
ボリューム24h $198.92B
BTC % 55%
0.1%
ETH % 11.01%
0.72%
硬貨
33.670
+2
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 |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $0.0010118 | $0.00099973 | $0.00103155 | $0.00101446 | $169,996 | $4,689,539 |
| Nov-13 2025 | $0.00100655 | $0.00100335 | $0.00107805 | $0.00104334 | $161,444 | $4,665,226 |
| Nov-12 2025 | $0.00107853 | $0.00106648 | $0.00112058 | $0.00110382 | $197,391 | $4,998,816 |
| Nov-11 2025 | $0.00109174 | $0.00106928 | $0.00114529 | $0.00114529 | $1,419,131 | $5,060,072 |
| Nov-10 2025 | $0.00113388 | $0.00109742 | $0.00129153 | $0.00111828 | $3,756,042 | $5,255,388 |
| Nov-09 2025 | $0.00111616 | $0.00103403 | $0.00111616 | $0.00103403 | $1,136,441 | $5,173,237 |
| Nov-08 2025 | $0.00103758 | $0.00103758 | $0.00105859 | $0.00105158 | $103,817 | $4,809,047 |
| Nov-07 2025 | $0.0010406 | $0.0009926 | $0.00104511 | $0.00099565 | $127,454 | $4,823,039 |
| Nov-06 2025 | $0.00099721 | $0.0009942 | $0.0010178 | $0.00101637 | $66,572 | $4,621,946 |
| Nov-05 2025 | $0.00101815 | $0.00099856 | $0.00103412 | $0.00103412 | $118,334 | $4,718,993 |
| Nov-04 2025 | $0.00104001 | $0.0010341 | $0.00118256 | $0.00118256 | $152,031 | $4,820,282 |
| Nov-03 2025 | $0.00119156 | $0.00117582 | $0.00122178 | $0.00122178 | $86,761 | $5,522,685 |
| Nov-02 2025 | $0.00121915 | $0.00119557 | $0.00123572 | $0.00119934 | $87,422 | $5,650,563 |
| Nov-01 2025 | $0.00119442 | $0.00119442 | $0.00122167 | $0.00121197 | $51,413 | $5,535,978 |
| Oct-31 2025 | $0.00121197 | $0.0011979 | $0.00121996 | $0.00120645 | $75,642 | $5,617,315 |