Cap Mercado $2.30T
-0.18%
Volume 24h $70.94B
BTC % 53.27%
0%
ETH % 12.7%
0.63%
Moedas
29.003
+2
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Adappter Token (ADP), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-05 2024 | $0.00187692 | $0.00187024 | $0.00190047 | $0.00189506 | $195,082 | $6,720,020 |
| Oct-04 2024 | $0.00188616 | $0.00187293 | $0.0019112 | $0.00189992 | $229,839 | $6,753,126 |
| Oct-03 2024 | $0.00189586 | $0.00184701 | $0.00191077 | $0.00189934 | $218,344 | $6,787,839 |
| Oct-02 2024 | $0.0019006 | $0.00189045 | $0.00192535 | $0.00191343 | $321,802 | $6,804,815 |
| Oct-01 2024 | $0.00186999 | $0.00186768 | $0.00206352 | $0.00201635 | $636,252 | $6,695,203 |
| Sep-30 2024 | $0.00204354 | $0.0019964 | $0.00209671 | $0.00209671 | $942,671 | $7,316,600 |
| Sep-29 2024 | $0.00209554 | $0.00209554 | $0.00213844 | $0.00212533 | $419,990 | $7,502,745 |
| Sep-28 2024 | $0.00212505 | $0.0021076 | $0.00212968 | $0.00211062 | $378,547 | $7,608,413 |
| Sep-27 2024 | $0.00212778 | $0.00208941 | $0.00213619 | $0.00213545 | $709,496 | $7,618,205 |
| Sep-26 2024 | $0.00214491 | $0.00206415 | $0.00214491 | $0.00209052 | $402,685 | $7,679,530 |
| Sep-25 2024 | $0.0020954 | $0.00208637 | $0.00212408 | $0.00210363 | $467,503 | $7,502,271 |
| Sep-24 2024 | $0.00211737 | $0.00209491 | $0.00214546 | $0.00210898 | $593,574 | $7,580,936 |
| Sep-23 2024 | $0.00211099 | $0.00207382 | $0.00217263 | $0.00209864 | $947,005 | $7,558,091 |
| Sep-22 2024 | $0.00209326 | $0.00209326 | $0.00214487 | $0.00211944 | $436,669 | $7,494,613 |
| Sep-21 2024 | $0.00212871 | $0.00210175 | $0.00214408 | $0.00213041 | $452,846 | $7,609,016 |