Cap Mercado $2.47T
-5.05%
Volume 24h $179.63B
18.56%
BTC % 50.67%
0.35%
ETH % 15.43%
0.13%
Moedas
26.833
+42
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 |
|---|---|---|---|---|---|---|
| Apr-24 2024 | $0.00270381 | $0.00270381 | $0.00291702 | $0.00282241 | $315,746 | $8,153,508 |
| Apr-23 2024 | $0.00288597 | $0.00270793 | $0.00296113 | $0.00279078 | $564,506 | $8,702,798 |
| Apr-22 2024 | $0.00278988 | $0.00267608 | $0.00293293 | $0.00267869 | $297,766 | $8,413,062 |
| Apr-21 2024 | $0.00271118 | $0.00266737 | $0.00287718 | $0.00266737 | $223,977 | $8,175,724 |
| Apr-20 2024 | $0.00268885 | $0.00245689 | $0.00278976 | $0.00246673 | $270,350 | $8,108,378 |
| Apr-19 2024 | $0.002566 | $0.00237055 | $0.00261135 | $0.00256371 | $309,221 | $7,737,938 |
| Apr-18 2024 | $0.00257594 | $0.00244573 | $0.00257594 | $0.00250858 | $247,517 | $7,767,898 |
| Apr-17 2024 | $0.00254441 | $0.00246552 | $0.00266473 | $0.00265439 | $217,420 | $7,672,824 |
| Apr-16 2024 | $0.00265957 | $0.00237502 | $0.0027393 | $0.00271217 | $398,355 | $8,020,090 |
| Apr-15 2024 | $0.00275206 | $0.00260031 | $0.00294975 | $0.00276144 | $498,499 | $8,298,998 |
| Apr-14 2024 | $0.00256648 | $0.00243672 | $0.0027041 | $0.00259593 | $634,934 | $7,739,362 |
| Apr-13 2024 | $0.0026349 | $0.00247585 | $0.00302944 | $0.00302944 | $640,639 | $7,945,701 |
| Apr-12 2024 | $0.00294518 | $0.00292527 | $0.0037283 | $0.0037283 | $1,245,710 | $8,881,361 |
| Apr-11 2024 | $0.00374347 | $0.00364034 | $0.00380461 | $0.00377997 | $442,731 | $11,288,638 |
| Apr-10 2024 | $0.00384605 | $0.00362401 | $0.00396444 | $0.00395999 | $421,074 | $11,597,978 |