Hot Features
プレミアム
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
時価総額上位暗号通貨
トップ DeFi トークン
トップ トークン
トップ コイン
最新の上場暗号通貨
平均取引量ブレイクアウト
暗号通貨トップリスト
暗号通貨トレーダーアラート
暗号通貨コンバーター
アルゴリズム
プラットフォーム
| # | 取引 | ペア | 現在値 | 数量 | 売買代金 | 数量 % | 時刻 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.001779 | HTX | 135566.5152 | /cdn/crypto/logos/exchanges/HUOB.png | $ 241.53 | 1732235586 | ADP/USDT | https://www.huobi.com/en-us/exchange/adp_usdt | USDT | 1 | https://www.huobi.com/en-us/exchange/adp_usdt | 77.5778022124 | 最近 |
| 0.001785 | LATOKEN | 39182.59 | /cdn/crypto/logos/exchanges/LATK.png | $ 69.93 | 1732235334 | ADP/USDT | https://exchange.latoken.com/exchange/ADP-USDT | USDT | 2 | https://exchange.latoken.com/exchange/ADP-USDT | 22.4221977876 | 最近 |
| 5.7E-7 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.00000000 | 1732233737 | ADP/ETH | https://gate.io/trade/ADP_ETH | ETH | 3 | https://gate.io/trade/ADP_ETH | 0 | 31 分s 前 |
| 0.001767 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | $ 0.00000000 | 1732234297 | ADP/USDT | https://gate.io/trade/ADP_USDT | USDT | 4 | https://gate.io/trade/ADP_USDT | 0 | 22 分s 前 |
| Date | Price | 前日比 | 前日比 % | 安値 | 高値 | 平均出来高 | |
|---|---|---|---|---|---|---|---|
| 1 | 0.00156713 | 0.00034156 | 21.7952562965 | 0.00147774 | 0.0023864 | 71454.8525259 | CX |
| 4 | 0.00185111 | 5.758E-5 | 3.11056609278 | 0.00147774 | 0.0023864 | 145300.389394 | CX |
| 12 | 0.0024752 | -0.00056651 | -22.8874434389 | 0.00147774 | 0.0024752 | 100408.3017 | CX |
| 26 | 0.00287995 | -0.00097126 | -33.7248910571 | 0.00124841 | 0.00403201 | 16995447.3921 | CX |
| 52 | 0.00156668 | 0.00034201 | 21.8302397426 | 0.00124841 | 0.00588696 | 11167175.4227 | CX |
| 156 | 0 | 0 | 0 | 0 | 0.15680029 | 5702135.3704 | CX |
| 260 | 0 | 0 | 0 | 0 | 0.15680029 | 5702135.3704 | CX |
ADPについて
Adappter build a new ecosystem through services and alliances in various fields. The users use ADP (Adappter Token) to purchase items or exchange it to cash at the Adappter stores.
ADP ニュース
ChainWire
7時間前
ADPUSD (-0.32%)
暗号通貨チャット
投稿を表示投稿がありません
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732233000 | 0.00192287 | 0.00026142 | 15.73 | 0.0016607 | 0.00192933 | 0.00157142 | 8283 |
| 1732146600 | 0.00166145 | -5.1E-5 | -2.98 | 0.00171249 | 0.00173849 | 0.00164655 | 4979 |
| 1732060200 | 0.00171234 | 7.1E-5 | 4.33 | 0.00164016 | 0.00173045 | 0.00157233 | 2893 |
| 1731973800 | 0.00164117 | 4.4E-5 | 2.75 | 0.00193264 | 0.0023864 | 0.00158933 | 466899 |
| 1731887400 | 0.00159733 | -6.0E-5 | -3.62 | 0.00166241 | 0.00167056 | 0.0015583 | 9004 |
| 1731801000 | 0.00165769 | 0.00014094 | 9.29 | 0.00151208 | 0.00170559 | 0.00150642 | 4872 |
| 1731714600 | 0.00151675 | -4.3E-5 | -2.76 | 0.00156713 | 0.00159678 | 0.00147774 | 3253 |
| 1731628200 | 0.00155961 | -7.0E-5 | -4.30 | 0.00162775 | 0.00165362 | 0.0015161 | 12629 |
| 1731541800 | 0.00162939 | 4.0E-6 | 0.25 | 0.00162259 | 0.00170189 | 0.00149817 | 10523 |
| 1731455400 | 0.00162534 | -5.7E-5 | -3.39 | 0.00167787 | 0.00171994 | 0.00160849 | 0 |
| 1731369000 | 0.0016822 | -7.0E-6 | -0.41 | 0.00168708 | 0.00185975 | 0.0016448 | 171819 |
| 1731282600 | 0.00168903 | -6.8E-5 | -3.87 | 0.00174553 | 0.00176619 | 0.0016719 | 159076 |
| 1731196200 | 0.00175715 | 0.0001 | 6.03 | 0.00165838 | 0.001768 | 0.0016276 | 271328 |
| 1731109800 | 0.00165719 | -5.4E-5 | -3.16 | 0.00172955 | 0.00174168 | 0.00158995 | 197646 |
| 1731023400 | 0.00171151 | -4.0E-6 | -0.23 | 0.00170881 | 0.00176657 | 0.00162859 | 213029 |
| 1730937000 | 0.00171557 | 0.00013783 | 8.74 | 0.00157723 | 0.00171557 | 0.00157661 | 102424 |
| 1730850600 | 0.00157774 | -4.9E-5 | -3.01 | 0.00163735 | 0.00166517 | 0.00155471 | 124367 |
| 1730764200 | 0.00162679 | 5.0E-6 | 0.31 | 0.00193264 | 0.00218485 | 0.00160622 | 532902 |
| 1730677800 | 0.00162178 | 5.0E-6 | 0.31 | 0.00162113 | 0.00167391 | 0.00155173 | 145581 |
| 1730591400 | 0.00161663 | -9.1E-5 | -5.33 | 0.00171005 | 0.00184848 | 0.00161578 | 87081 |
| 1730505000 | 0.00170755 | -3.0E-5 | -1.73 | 0.00176503 | 0.00178527 | 0.00167244 | 111748 |
| 1730418600 | 0.00173717 | -1.8E-5 | -1.03 | 0.00175533 | 0.00176918 | 0.00167676 | 117655 |
| 1730332200 | 0.00175565 | -1.0E-5 | -0.57 | 0.00176513 | 0.00179598 | 0.00173089 | 141438 |
| 1730245800 | 0.00176539 | 7.2E-5 | 4.25 | 0.00169258 | 0.00179597 | 0.00169024 | 172998 |
| 1730159400 | 0.00169307 | -8.6E-5 | -4.83 | 0.00193264 | 0.00218485 | 0.00163108 | 582168 |
| 1730073000 | 0.0017793 | 6.8E-5 | 3.97 | 0.00170882 | 0.0018248 | 0.00160746 | 89588 |
| 1729986600 | 0.00171088 | 4.5E-5 | 2.70 | 0.00168147 | 0.00193674 | 0.00161101 | 207910 |
| 1729900200 | 0.0016654 | -0.000183 | -9.90 | 0.00185111 | 0.00187382 | 0.00166303 | 116315 |
| 1729813800 | 0.001848 | -9.4E-5 | -4.84 | 0.00193992 | 0.00194013 | 0.00178244 | 53165 |
| 1729727400 | 0.00194187 | -2.5E-5 | -1.27 | 0.00196503 | 0.00196688 | 0.00184005 | 72431 |
| 1729641000 | 0.00196734 | 7.4E-5 | 3.91 | 0.00189567 | 0.00196734 | 0.00182964 | 49135 |
| 1729554600 | 0.00189312 | -8.0E-5 | -4.05 | 0.0019786 | 0.00199071 | 0.00180826 | 14180 |
| 1729468200 | 0.00197336 | -4.0E-5 | -1.99 | 0.0020145 | 0.00206714 | 0.00187942 | 41696 |
| 1729381800 | 0.00201292 | 3.1E-5 | 1.56 | 0.00198098 | 0.00201706 | 0.00192406 | 64674 |
| 1729295400 | 0.00198186 | 0.00010787 | 5.76 | 0.00193264 | 0.00218485 | 0.00190475 | 580680 |
| 1729209000 | 0.00187399 | 2.1E-5 | 1.13 | 0.00193264 | 0.00218485 | 0.00187395 | 464579 |
| 1729122600 | 0.00185326 | -1.7E-5 | -0.91 | 0.00187647 | 0.00188978 | 0.00184073 | 1570 |
| 1729036200 | 0.0018704 | -0.000101 | -5.12 | 0.00197184 | 0.00197703 | 0.00183695 | 3288 |
| 1728949800 | 0.00197124 | 4.6E-5 | 2.39 | 0.00193264 | 0.00218485 | 0.00190074 | 432464 |
| 1728863400 | 0.00192496 | 6.8E-5 | 3.66 | 0.00185925 | 0.00193323 | 0.00182771 | 4717 |
| 1728777000 | 0.00185744 | 5.6E-5 | 3.11 | 0.00180482 | 0.00186591 | 0.00178072 | 25230 |
| 1728690600 | 0.0018011 | -1.0E-5 | -0.55 | 0.00181063 | 0.00182888 | 0.00178097 | 43197 |
| 1728604200 | 0.00181092 | 5.8E-5 | 3.31 | 0.00175472 | 0.00183058 | 0.00168091 | 25819 |
| 1728517800 | 0.00175254 | -0.000176 | -9.13 | 0.00192576 | 0.00194937 | 0.00174147 | 1792 |
| 1728431400 | 0.00192839 | 1.1E-5 | 0.57 | 0.00191902 | 0.00194353 | 0.00190092 | 0 |
| 1728345000 | 0.00191763 | -1.0E-5 | -0.52 | 0.00193264 | 0.00218485 | 0.00190219 | 430743 |
| 1728258600 | 0.00192732 | 1.9E-5 | 1.00 | 0.00190424 | 0.00193889 | 0.00190219 | 0 |
| 1728172200 | 0.00190803 | 5.7E-7 | 0.03 | 0.00191177 | 0.00191756 | 0.00188852 | 0 |
| 1728085800 | 0.00190746 | 2.7E-5 | 1.44 | 0.00188149 | 0.00192739 | 0.00183605 | 19161 |
| 1727999400 | 0.0018802 | 3.8E-5 | 2.06 | 0.00193264 | 0.00218485 | 0.00185107 | 430743 |
| 1727913000 | 0.00184171 | 5.2E-5 | 2.91 | 0.00178871 | 0.00186207 | 0.00172828 | 1296 |
| 1727826600 | 0.00178958 | -0.000338 | -15.89 | 0.00213439 | 0.00217831 | 0.0017712 | 28794 |
| 1727740200 | 0.00212744 | 5.8E-5 | 2.80 | 0.00207402 | 0.00214874 | 0.002023 | 8112 |
| 1727653800 | 0.00206978 | -1.7E-5 | -0.81 | 0.00208732 | 0.00209287 | 0.00205634 | 0 |
| 1727567400 | 0.00208704 | -1.7E-5 | -0.81 | 0.00210536 | 0.0021098 | 0.00207008 | 0 |
| 1727481000 | 0.00210414 | -2.6E-5 | -1.22 | 0.00212953 | 0.00220929 | 0.00210009 | 1431 |
| 1727394600 | 0.00212991 | 0.0001212 | 6.03 | 0.00201442 | 0.00218495 | 0.00199635 | 4133 |
| 1727308200 | 0.00200871 | -0.000169 | -7.76 | 0.00217388 | 0.002185 | 0.00199619 | 1639 |
| 1727221800 | 0.00217723 | 5.8E-5 | 2.74 | 0.00211853 | 0.00219008 | 0.00207656 | 1703 |
| 1727135400 | 0.00211909 | -0.000102 | -4.59 | 0.00193264 | 0.00218485 | 0.00192915 | 444360 |
| 1727049000 | 0.00222069 | -3.2E-5 | -1.42 | 0.00224963 | 0.00225457 | 0.00217438 | 0 |
| 1726962600 | 0.00225241 | 3.0E-5 | 1.35 | 0.00222673 | 0.0022543 | 0.00218944 | 1460 |
| 1726876200 | 0.00222225 | 7.6E-5 | 3.54 | 0.00214482 | 0.002237 | 0.0021231 | 0 |
| 1726789800 | 0.0021463 | 9.8E-5 | 4.78 | 0.00207245 | 0.00216544 | 0.00206767 | 1516 |
| 1726703400 | 0.00204866 | -5.5E-5 | -2.61 | 0.00210598 | 0.00210609 | 0.00196045 | 3598 |
| 1726617000 | 0.00210399 | 5.6E-5 | 2.73 | 0.00204277 | 0.00232865 | 0.00201496 | 25032 |
| 1726530600 | 0.00204812 | -6.1E-5 | -2.89 | 0.0021122 | 0.00221677 | 0.00195379 | 13472 |
| 1726444200 | 0.00210936 | -0.000139 | -6.18 | 0.00224858 | 0.0024604 | 0.00198704 | 167322 |
| 1726357800 | 0.00224798 | 0.00014734 | 7.01 | 0.00210003 | 0.00225196 | 0.00207283 | 4847 |
| 1726271400 | 0.00210064 | -7.4E-5 | -3.40 | 0.00217208 | 0.00227325 | 0.00207616 | 4826 |
| 1726185000 | 0.00217453 | 0.00015922 | 7.90 | 0.00201249 | 0.00218059 | 0.00199326 | 1353 |
| 1726098600 | 0.00201531 | -8.7E-5 | -4.14 | 0.0020988 | 0.0020988 | 0.00196202 | 1170 |
| 1726012200 | 0.00210187 | 7.0E-5 | 3.45 | 0.00202665 | 0.00211008 | 0.00200883 | 5966 |
| 1725925800 | 0.00203166 | 5.2E-5 | 2.63 | 0.00193264 | 0.00204391 | 0.00185749 | 430743 |
| 1725839400 | 0.00197922 | 2.7E-5 | 1.38 | 0.00195146 | 0.00200209 | 0.00192956 | 0 |
| 1725753000 | 0.00195183 | -9.3E-5 | -4.55 | 0.00205023 | 0.00206225 | 0.00191231 | 1174 |
| 1725666600 | 0.00204468 | 0.00010248 | 5.28 | 0.00194363 | 0.0020449 | 0.00182609 | 13080 |
| 1725580200 | 0.0019422 | -6.3E-5 | -3.14 | 0.00200853 | 0.00202195 | 0.00192677 | 0 |
| 1725493800 | 0.00200478 | -2.7E-5 | -1.33 | 0.00200824 | 0.00216458 | 0.00192013 | 20484 |
| 1725407400 | 0.00203179 | -0.000175 | -7.93 | 0.00220676 | 0.00221865 | 0.00202745 | 9146 |
| 1725321000 | 0.00220707 | 4.4E-5 | 2.03 | 0.00193264 | 0.00225388 | 0.00192915 | 433201 |
| 1725234600 | 0.00216326 | -9.7E-5 | -4.29 | 0.00226018 | 0.00226367 | 0.00209722 | 3545 |
| 1725148200 | 0.00226042 | -1.4E-5 | -0.62 | 0.00227265 | 0.00227862 | 0.00224375 | 0 |
| 1725061800 | 0.00227427 | -0.000203 | -8.20 | 0.0024752 | 0.0024752 | 0.00214821 | 8946 |
| 1724975400 | 0.00247683 | -0.000183 | -6.88 | 0.0026542 | 0.00266205 | 0.00226396 | 29061 |
| 1724889000 | 0.00265941 | -0.000125 | -4.49 | 0.00277829 | 0.00277829 | 0.00255908 | 5019 |
| 1724802600 | 0.00278403 | -0.000463 | -14.26 | 0.00325022 | 0.00353693 | 0.00267359 | 77632 |
| 1724716200 | 0.00324656 | 0.00115997 | 55.59 | 0.00208602 | 0.00403201 | 0.00202723 | 101766 |
| 1724629800 | 0.00208659 | -0.000177 | -7.82 | 0.00227173 | 0.0025993 | 0.00208659 | 138924 |
| 1724543400 | 0.00226405 | 0.00035642 | 18.68 | 0.0019095 | 0.00226522 | 0.00189398 | 17855 |
| 1724457000 | 0.00190763 | 9.7E-5 | 5.36 | 0.00180948 | 0.00192903 | 0.0017918 | 15638 |
| 1724370600 | 0.00181032 | -4.0E-6 | -0.22 | 0.00193264 | 0.0021141 | 0.00178611 | 430743 |
