Cap Mercado $2.55T
-0.31%
Volume 24h $174.12B
-4.81%
BTC % 54.31%
0.11%
ETH % 9.99%
-0.5%
Moedas
34.466
+1
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Apr-06 2026 | $0.00061892 | $0.00060663 | $0.00064451 | $0.00060663 | $356,402 | $2,900,743 |
| Apr-05 2026 | $0.00060635 | $0.00060134 | $0.00061207 | $0.00060705 | $37,935 | $2,841,833 |
| Apr-04 2026 | $0.00060702 | $0.00059834 | $0.00062043 | $0.0006015 | $51,178 | $2,845,001 |
| Apr-03 2026 | $0.00060051 | $0.0005871 | $0.00060611 | $0.00060611 | $112,447 | $2,814,446 |
| Apr-02 2026 | $0.00059589 | $0.00058258 | $0.00059791 | $0.00059703 | $654,758 | $2,792,816 |
| Apr-01 2026 | $0.00059947 | $0.00058699 | $0.00060742 | $0.00059159 | $64,616 | $2,809,582 |
| Mar-31 2026 | $0.00059368 | $0.0005765 | $0.00060826 | $0.00060737 | $406,852 | $2,782,467 |
| Mar-30 2026 | $0.00061302 | $0.00055236 | $0.00062514 | $0.00056154 | $1,522,663 | $2,873,081 |
| Mar-29 2026 | $0.00056546 | $0.00055719 | $0.00057409 | $0.00057343 | $122,556 | $2,650,218 |
| Mar-28 2026 | $0.00058007 | $0.00057718 | $0.00061115 | $0.00060803 | $231,958 | $2,718,658 |
| Mar-27 2026 | $0.00061454 | $0.00058492 | $0.00061674 | $0.00058492 | $727,070 | $2,880,218 |
| Mar-26 2026 | $0.00059039 | $0.0005589 | $0.00059875 | $0.00057883 | $438,476 | $2,767,060 |
| Mar-25 2026 | $0.0005759 | $0.00057336 | $0.00060102 | $0.00058996 | $247,660 | $2,699,133 |
| Mar-24 2026 | $0.00058737 | $0.00057646 | $0.00063631 | $0.00063631 | $1,177,983 | $2,752,892 |
| Mar-23 2026 | $0.00064158 | $0.00058213 | $0.00078159 | $0.00061726 | $6,627,548 | $3,006,955 |