時価総額 $2.17T
2.47%
ボリューム24h $86.38B
5.79%
BTC % 58.2154%
-0.12%
ETH % 9.32655%
2.68%
硬貨
34.665
取引所
204
ライブ
Adappter Token (ADP) 履歴価格、日付別ボリュームデータ 米ドル - USD
Adappter Token (ADP) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 1,984 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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-23 2026 | $0.00058683 | $0.00057223 | $0.00058739 | $0.00058739 | $123,793 | $2,750,359 |
| May-22 2026 | $0.00058958 | $0.00058958 | $0.00060015 | $0.00060015 | $40,847 | $2,763,219 |
| May-21 2026 | $0.000594 | $0.00058842 | $0.00060467 | $0.00059211 | $200,230 | $2,783,978 |
| May-20 2026 | $0.00059426 | $0.00058838 | $0.00063358 | $0.00058838 | $605,275 | $2,785,177 |
| May-19 2026 | $0.00059354 | $0.00059086 | $0.00060137 | $0.00060137 | $5,284 | $2,781,823 |
| May-18 2026 | $0.00059883 | $0.00059428 | $0.00060389 | $0.00060389 | $24,765 | $2,806,588 |
| May-17 2026 | $0.00061879 | $0.00061216 | $0.0006194 | $0.00061799 | $25,160 | $2,900,151 |
| May-16 2026 | $0.00062085 | $0.00061038 | $0.00062521 | $0.00061459 | $202,729 | $2,909,810 |
| May-15 2026 | $0.00061145 | $0.00061138 | $0.00062823 | $0.00062823 | $25,473 | $2,865,736 |
| May-14 2026 | $0.00063117 | $0.00062046 | $0.00063306 | $0.00063306 | $34,652 | $2,958,143 |
| May-13 2026 | $0.00062881 | $0.00062497 | $0.00065208 | $0.00064292 | $88,624 | $2,947,125 |
| May-12 2026 | $0.00064128 | $0.00061669 | $0.00064128 | $0.00062802 | $55,965 | $3,005,545 |
| May-11 2026 | $0.00063223 | $0.00061767 | $0.00063938 | $0.00062528 | $45,346 | $2,963,128 |
| May-10 2026 | $0.00062526 | $0.00062209 | $0.00063035 | $0.00062341 | $22,314 | $2,930,459 |
| May-09 2026 | $0.00062343 | $0.00061721 | $0.000624 | $0.00061721 | $7,727 | $2,921,869 |