時価総額 $2.77T
-1.45%
ボリューム24h $283.07B
31.34%
BTC % 55.91%
0.3%
ETH % 10.03%
-1.19%
硬貨
34.533
+2
取引所
885
最後の更新
1 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 |
|---|---|---|---|---|---|---|
| Apr-26 2026 | $0.00059341 | $0.00059123 | $0.00060055 | $0.00059447 | $26,567 | $2,781,214 |
| Apr-25 2026 | $0.00059027 | $0.00059027 | $0.00060013 | $0.00059389 | $31,606 | $2,766,472 |
| Apr-24 2026 | $0.00059849 | $0.00058043 | $0.00060319 | $0.00058585 | $152,344 | $2,805,007 |
| Apr-23 2026 | $0.00058639 | $0.00058049 | $0.00058787 | $0.00058614 | $29,535 | $2,748,279 |
| Apr-22 2026 | $0.00058614 | $0.00058558 | $0.00059319 | $0.00059017 | $11,654 | $2,747,135 |
| Apr-21 2026 | $0.0005869 | $0.00058277 | $0.00059646 | $0.00059002 | $13,870 | $2,750,702 |
| Apr-20 2026 | $0.00059382 | $0.00057811 | $0.00059382 | $0.00057905 | $31,461 | $2,783,126 |
| Apr-19 2026 | $0.00058327 | $0.00057022 | $0.00059175 | $0.00058835 | $40,671 | $2,733,688 |
| Apr-18 2026 | $0.00058994 | $0.00058764 | $0.00059594 | $0.00058795 | $42,890 | $2,764,928 |
| Apr-17 2026 | $0.00058926 | $0.00057244 | $0.00059585 | $0.00058965 | $160,421 | $2,761,732 |
| Apr-16 2026 | $0.00059038 | $0.00056719 | $0.00059412 | $0.00059083 | $377,696 | $2,766,996 |
| Apr-15 2026 | $0.0005906 | $0.00058659 | $0.00059701 | $0.00059641 | $33,742 | $2,768,040 |
| Apr-14 2026 | $0.00059477 | $0.00059202 | $0.00059803 | $0.0005969 | $28,378 | $2,787,546 |
| Apr-13 2026 | $0.00059801 | $0.00058057 | $0.00060104 | $0.00059525 | $69,107 | $2,802,739 |
| Apr-12 2026 | $0.00059388 | $0.00058378 | $0.00061408 | $0.00061354 | $105,753 | $2,783,411 |