時価総額 $3.27T
-3.27%
ボリューム24h $260.31B
1.38%
BTC % 54.68%
-0.03%
ETH % 11.21%
-1.42%
硬貨
33.766
+6
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 |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $0.00088068 | $0.00087719 | $0.00098873 | $0.00091526 | $33,640 | $4,081,847 |
| Dec-04 2025 | $0.00092175 | $0.00085727 | $0.00102581 | $0.00086665 | $23,950 | $4,272,193 |
| Dec-03 2025 | $0.00087087 | $0.00085666 | $0.00088238 | $0.00086195 | $27,008 | $4,036,364 |
| Dec-02 2025 | $0.00087136 | $0.00085327 | $0.00087363 | $0.00086338 | $36,732 | $4,038,641 |
| Dec-01 2025 | $0.00086278 | $0.00084607 | $0.00088165 | $0.00088165 | $65,318 | $3,998,844 |
| Nov-30 2025 | $0.00089736 | $0.00088207 | $0.00091219 | $0.00089544 | $42,867 | $4,159,158 |
| Nov-29 2025 | $0.0008894 | $0.00087747 | $0.00090169 | $0.00087824 | $60,911 | $4,122,230 |
| Nov-28 2025 | $0.00088323 | $0.00085831 | $0.00090477 | $0.00088198 | $327,078 | $4,093,665 |
| Nov-27 2025 | $0.00088054 | $0.00086241 | $0.00088862 | $0.00086948 | $314,378 | $4,081,196 |
| Nov-26 2025 | $0.00086753 | $0.00085269 | $0.00087305 | $0.00086561 | $49,612 | $4,020,901 |
| Nov-25 2025 | $0.00086179 | $0.00085107 | $0.00089471 | $0.00088254 | $63,848 | $3,994,285 |
| Nov-24 2025 | $0.00088669 | $0.00082901 | $0.0009118 | $0.00088418 | $323,927 | $4,109,669 |
| Nov-23 2025 | $0.00089822 | $0.00085556 | $0.0009113 | $0.00088394 | $35,848 | $4,163,131 |
| Nov-22 2025 | $0.00087329 | $0.00083862 | $0.00088248 | $0.00086192 | $68,902 | $4,047,592 |
| Nov-21 2025 | $0.00086068 | $0.0007984 | $0.00087219 | $0.00085275 | $236,174 | $3,989,139 |