時価総額 $3.46T
0.43%
ボリューム24h $174.12B
-70.84%
BTC % 59.9%
0.13%
ETH % 8.73%
-1.03%
硬貨
31.993
+1
取引所
885
最後の更新
24 秒 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 |
|---|---|---|---|---|---|---|
| May-31 2025 | $0.00165327 | $0.00165098 | $0.00172079 | $0.00172079 | $338,839 | $7,662,655 |
| May-30 2025 | $0.00175016 | $0.00175016 | $0.00182141 | $0.00181975 | $416,462 | $8,111,740 |
| May-29 2025 | $0.00182238 | $0.00182007 | $0.00186655 | $0.00183581 | $268,907 | $8,446,428 |
| May-28 2025 | $0.0018413 | $0.00181748 | $0.00186793 | $0.00184518 | $354,047 | $8,534,135 |
| May-27 2025 | $0.00184293 | $0.00183426 | $0.0018855 | $0.00187872 | $243,004 | $8,357,385 |
| May-26 2025 | $0.00188448 | $0.0018647 | $0.00188638 | $0.00187366 | $315,706 | $8,734,290 |
| May-25 2025 | $0.00188045 | $0.0018683 | $0.00190054 | $0.00189168 | $626,983 | $8,715,587 |
| May-24 2025 | $0.00189788 | $0.00184641 | $0.00194957 | $0.00184641 | $1,013,855 | $8,606,584 |
| May-23 2025 | $0.00187296 | $0.00185451 | $0.00191209 | $0.00186911 | $700,901 | $8,493,584 |
| May-22 2025 | $0.00187236 | $0.00183329 | $0.00190769 | $0.00183329 | $199,323 | $8,490,878 |
| May-21 2025 | $0.00183605 | $0.00182821 | $0.00188645 | $0.00183842 | $158,661 | $8,326,184 |
| May-20 2025 | $0.00183043 | $0.00182081 | $0.00185092 | $0.00182233 | $135,637 | $8,300,714 |
| May-19 2025 | $0.00182134 | $0.00180069 | $0.00184588 | $0.00184588 | $406,303 | $8,259,480 |
| May-18 2025 | $0.00183474 | $0.00182809 | $0.00186053 | $0.00184723 | $213,226 | $8,320,275 |
| May-17 2025 | $0.00184479 | $0.00182187 | $0.00185854 | $0.00185579 | $259,577 | $8,365,816 |