시가총액 $2.26T
-0.22%
볼륨 24시간 $66.82B
-4.97%
BTC % 58.8685%
-0.24%
ETH % 10.4234%
1.49%
코인
34.665
거래소
204
실시간
Adappter Token (ADP) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Adappter Token (ADP) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,984 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 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 |