時価総額 $4.46T
-0.87%
ボリューム24h $245.71B
BTC % 54.56%
0.49%
ETH % 12.13%
-0.08%
硬貨
33.322
+3
取引所
885
最後の更新
3 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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.00147624 | $0.00144615 | $0.00148193 | $0.00144875 | $602,364 | $6,842,129 |
| Oct-02 2025 | $0.00145068 | $0.0014225 | $0.00145113 | $0.00142428 | $180,314 | $6,723,670 |
| Oct-01 2025 | $0.0014251 | $0.0014251 | $0.00145304 | $0.0014378 | $118,540 | $6,605,112 |
| Sep-30 2025 | $0.00144131 | $0.00140765 | $0.00145362 | $0.00145362 | $240,337 | $6,680,238 |
| Sep-29 2025 | $0.0014531 | $0.00143917 | $0.00145789 | $0.0014577 | $154,048 | $6,734,907 |
| Sep-28 2025 | $0.00145874 | $0.00144797 | $0.00148301 | $0.00146745 | $107,212 | $6,761,052 |
| Sep-27 2025 | $0.00146552 | $0.00144693 | $0.00153621 | $0.00146672 | $456,317 | $6,792,477 |
| Sep-26 2025 | $0.00148121 | $0.00144101 | $0.0016428 | $0.00164022 | $2,266,663 | $6,865,203 |
| Sep-25 2025 | $0.00164768 | $0.00144087 | $0.00164768 | $0.00145431 | $2,497,494 | $7,636,738 |
| Sep-24 2025 | $0.00145671 | $0.0014487 | $0.00147756 | $0.00147756 | $67,643 | $6,751,638 |
| Sep-23 2025 | $0.00148071 | $0.00147938 | $0.00151156 | $0.0014993 | $106,579 | $6,862,872 |
| Sep-22 2025 | $0.00150049 | $0.00147282 | $0.00161967 | $0.00161967 | $321,309 | $6,954,550 |
| Sep-21 2025 | $0.00161708 | $0.00161381 | $0.00162387 | $0.00161509 | $142,551 | $7,494,931 |
| Sep-20 2025 | $0.00161931 | $0.001612 | $0.00163178 | $0.0016169 | $381,670 | $7,505,246 |
| Sep-19 2025 | $0.00161687 | $0.0016112 | $0.00162459 | $0.00161748 | $117,385 | $7,493,965 |