adp币今日最新价格 实时

$ 0.00190075 涨幅：+0.64%
更新时间：2024-10-06 01:20:13

24H最高/最低价格

H：¥0.0272 / $0.00387139
L：¥0.0207 / $0.00294946

2024年最高价格/最低价格

H：¥0.05 / $0.01 (2024-03-01)
L：¥0.01 / $0 (2024-07-06)

历史最高/最低价格

H：¥1.11 / $0.158038
L：¥0.0078 / $0.00110676

Adappter交易平台推荐

欧易OKX 币安Binance
adp走势图加载中...
  • adp币历史价格表
  • adp币概况
2020年 2021年 2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2024-10-02 0.002019 0.002051 0.001832 0.001892 31.13万 -6.29%
2024-09-30 0.002117 0.002148 0.002086 0.002089 14.89万 -1.32%
2024-09-28 0.002138 0.002138 0.002059 0.002093 17.68万 -2.1%
2024-09-27 0.002091 0.002139 0.002046 0.002138 13.49万 2.25%
2024-09-21 0.00207 0.002162 0.002044 0.002127 39.92万 2.75%
2024-09-20 0.002054 0.002123 0.002007 0.00207 31.95万 0.78%
2024-09-12 0.002067 0.002068 0.001992 0.002032 20.38万 -1.69%
2024-09-10 0.002051 0.002068 0.001988 0.002043 46.4万 -0.39%
2024-09-04 0.002216 0.002319 0.0021 0.002109 20.32万 -4.83%
2024-09-03 0.002195 0.002328 0.002057 0.002216 16.63万 0.96%
2024-09-02 0.0023 0.002354 0.002184 0.002195 15.44万 -4.57%
2024-08-29 0.002884 0.002923 0.002536 0.002565 96.49万 -11.06%
2024-08-27 0.002145 0.0043 0.002013 0.00324 514.53万 51.05%
2024-08-26 0.002126 0.002956 0.002108 0.002156 46.98万 1.41%
2024-08-21 0.001631 0.001734 0.00163 0.001699 16.25万 4.17%
2024-08-20 0.001668 0.001674 0.001612 0.001631 9.38万 -2.22%
2024-08-19 0.001717 0.001719 0.00163 0.001668 6.93万 -2.85%
2024-08-18 0.001699 0.001718 0.001655 0.001718 7.51万 1.12%
2024-08-01 0.00187 0.001957 0.001869 0.001947 15.54万 4.12%
2024-07-31 0.001983 0.001988 0.001864 0.00187 9.52万 -5.7%
2024-07-30 0.001945 0.002055 0.001945 0.001983 8.47万 1.95%
2024-07-29 0.001943 0.001989 0.001914 0.001945 8.14万 0.1%
2024-07-28 0.001855 0.002086 0.001855 0.001943 23.26万 4.74%
2024-07-26 0.001897 0.001927 0.001785 0.00183 20.97万 -3.53%
2024-07-24 0.002018 0.002041 0.001933 0.001962 113.45万 -2.78%
2024-07-23 0.002117 0.002121 0.001993 0.002018 491.83万 -4.68%
2024-07-22 0.002289 0.002344 0.002113 0.002118 21.49万 -7.47%
2024-07-21 0.001957 0.002417 0.001956 0.002303 184.97万 17.68%
2024-07-20 0.002029 0.002035 0.001952 0.001957 10.95万 -3.55%
2024-07-19 0.002049 0.002056 0.001962 0.002029 20.93万 -0.98%
2024-07-18 0.002027 0.0021 0.002024 0.00205 13.51万 1.13%
2024-07-17 0.002074 0.002077 0.002001 0.002027 18.95万 -2.27%
2024-07-16 0.002068 0.002102 0.002014 0.002074 15.25万 0.29%
2024-07-15 0.002103 0.002219 0.001998 0.00207 39.62万 -1.57%
2024-07-14 0.002114 0.002123 0.002094 0.002103 12.72万 -0.52%
2024-07-13 0.002173 0.002196 0.002067 0.002113 12.25万 -2.76%
2024-07-12 0.002211 0.002364 0.002146 0.002176 20.75万 -1.58%
2024-07-11 0.002145 0.002466 0.002073 0.002211 114.11万 3.08%
2024-07-10 0.002218 0.003731 0.001921 0.002114 76.51万 -4.69%
2024-07-09 0.001698 0.002731 0.001589 0.002262 184.83万 33.22%
2024-07-08 0.001675 0.001754 0.001673 0.001701 2.53万 1.55%
2024-07-07 0.001676 0.001721 0.001663 0.001676 2.49万 --
2024-07-06 0.001814 0.001827 0.001315 0.001676 4.55万 -7.61%
2024-07-05 0.001997 0.00202 0.001809 0.001813 2万 -9.21%
2024-07-04 0.001975 0.002173 0.001962 0.001997 3.59万 1.11%
2024-07-03 0.001901 0.00198 0.00189 0.001975 6.08万 3.89%
2024-07-02 0.001931 0.001955 0.001879 0.001901 2.5万 -1.55%
2024-07-01 0.002032 0.002032 0.001887 0.001931 2.64万 -4.97%
2024-06-30 0.002025 0.002033 0.00201 0.00203 2.98万 0.25%
2024-06-29 0.001965 0.002097 0.001951 0.002025 2.27万 3.05%
2024-06-28 0.002028 0.00203 0.001957 0.001965 2.23万 -3.11%
2024-06-27 0.001992 0.002116 0.001987 0.002023 5.29万 1.56%
2024-06-26 0.001951 0.002043 0.001863 0.001992 1.94万 2.1%
2024-06-25 0.002115 0.002133 0.001951 0.001951 2.13万 -7.75%
2024-06-24 0.002123 0.002288 0.002104 0.002115 3.78万 -0.38%
2024-06-23 0.002069 0.002181 0.00204 0.002122 5.05万 2.56%
2024-06-22 0.00217 0.00222 0.002034 0.002065 2.38万 -4.84%
2024-06-21 0.002068 0.002226 0.002061 0.00217 2.89万 4.93%
2024-06-20 0.001853 0.002217 0.001846 0.002067 2.59万 11.55%
2024-06-19 0.002093 0.002145 0.001819 0.001853 6.72万 -11.47%
2024-06-18 0.002093 0.002145 0.001819 0.001853 6.72万 -11.46679407549%
2024-04-21 0.002527 0.002824 0.002527 0.002572 9.64万 1.78%
2024-04-20 0.002381 0.002699 0.002381 0.002527 10.2万 6.13%
2024-04-19 0.002448 0.002617 0.002366 0.002381 8.46万 -2.74%
2024-04-18 0.002382 0.002625 0.002381 0.002448 8.95万 2.77%
2024-04-17 0.002721 0.00282 0.002336 0.002382 8.22万 -12.46%
2024-04-16 0.00248 0.003157 0.002479 0.002721 9.9万 9.72%
2024-04-15 0.002877 0.00291 0.002422 0.00248 9.78万 -13.8%
2024-04-14 0.003508 0.003523 0.002833 0.002877 11.43万 -17.99%
2024-04-13 0.003682 0.003844 0.003506 0.003506 40.02万 -4.78%
2024-04-12 0.003682 0.004013 0.00366 0.003682 12.9万 --
2024-04-11 0.00378 0.003897 0.003667 0.003682 32.35万 -2.59%
2024-04-10 0.004159 0.004296 0.003754 0.00378 28.63万 -9.11%
2024-04-09 0.003936 0.004441 0.003882 0.004194 110.28万 6.55%
2024-04-08 0.003766 0.004099 0.003666 0.003963 39.12万 5.23%
2024-04-07 0.0039 0.004063 0.003647 0.003735 15.18万 -4.23%
2024-04-06 0.004141 0.004188 0.003646 0.0039 27.42万 -5.82%
2024-04-05 0.003913 0.0042 0.003912 0.004141 57.14万 5.83%
2024-04-04 0.003974 0.004395 0.003853 0.003906 19.24万 -1.71%
2024-04-03 0.004543 0.004678 0.003863 0.003973 26.92万 -12.55%
2024-04-02 0.005337 0.005337 0.004499 0.004531 81.15万 -15.1%
2024-04-01 0.004888 0.005872 0.004845 0.005373 92.35万 9.92%
2024-03-31 0.004487 0.004994 0.004274 0.004739 81.12万 5.62%
2024-03-30 0.004194 0.004621 0.004116 0.004469 49.19万 6.56%
2024-03-29 0.004318 0.00451 0.004041 0.004184 37.85万 -3.1%
2024-03-28 0.004239 0.00458 0.004189 0.004319 24.65万 1.89%
2024-03-27 0.004316 0.004801 0.0041 0.004225 38.54万 -2.11%
2024-03-26 0.004045 0.004814 0.004045 0.004329 36.98万 7.02%
2024-03-25 0.003891 0.004218 0.003853 0.004025 18.71万 3.44%
2024-03-24 0.004143 0.004315 0.003847 0.003922 15.56万 -5.33%
2024-03-22 0.00361 0.004348 0.003496 0.004348 53.82万 20.44%
2024-03-21 0.003458 0.003973 0.003442 0.003588 15.39万 3.76%
2024-03-20 0.004362 0.004534 0.003432 0.003454 13.83万 -20.82%
2024-03-19 0.004355 0.004557 0.004054 0.004385 65.65万 0.69%
2024-03-18 0.004482 0.004633 0.004109 0.004344 33.55万 -3.08%
2024-03-17 0.004852 0.004997 0.004266 0.004477 32.45万 -7.73%
2024-03-16 0.004738 0.005153 0.004239 0.004852 91.37万 2.41%
2024-03-15 0.005184 0.005669 0.004586 0.004738 47.37万 -8.6%
2024-03-14 0.005204 0.005947 0.004864 0.00522 89.16万 0.31%
2024-03-13 0.005446 0.005788 0.004885 0.005204 359.83万 -4.44%
2024-03-12 0.004381 0.00553 0.004203 0.005453 631.37万 24.47%
2024-03-11 0.004054 0.00499 0.003971 0.004506 154.46万 11.15%
2024-03-10 0.003425 0.003935 0.003385 0.003935 47.33万 14.89%
2024-03-09 0.003332 0.00377 0.003332 0.00342 39.62万 2.64%
2024-03-08 0.003246 0.003698 0.003118 0.003302 20.25万 1.73%
2024-03-07 0.003519 0.003526 0.003061 0.003276 27.5万 -6.91%
2024-03-06 0.003845 0.003845 0.003421 0.003549 77.61万 -7.7%
2024-03-05 0.003776 0.004159 0.003698 0.003846 39.98万 1.85%
2024-03-04 0.003698 0.003949 0.003507 0.0038 43.78万 2.76%
2024-03-03 0.003683 0.003972 0.003619 0.003705 53.36万 0.6%
2024-03-02 0.004251 0.005176 0.003674 0.003683 103.97万 -13.36%
2024-03-01 0.003143 0.006816 0.002995 0.004203 111.96万 33.73%
2024-02-29 0.003069 0.00319 0.002918 0.003162 59.28万 3.03%
2024-02-28 0.002884 0.003192 0.002864 0.003069 32.42万 6.41%
2024-02-27 0.002928 0.003151 0.002775 0.002892 20.96万 -1.23%
2024-02-26 0.002605 0.003269 0.00259 0.00285 32.01万 9.4%
2024-02-25 0.002961 0.003051 0.002598 0.002605 46.16万 -12.02%
2024-02-24 0.003306 0.003546 0.002981 0.002991 51.06万 -9.53%
2024-02-23 0.003411 0.004143 0.003206 0.003392 559.81万 -0.56%
2024-02-22 0.002645 0.004097 0.002553 0.003411 277.99万 28.96%
2024-02-21 0.002295 0.002806 0.002285 0.00265 71.92万 15.47%
2024-02-20 0.002169 0.002573 0.002133 0.002295 15.75万 5.81%
2024-02-19 0.002226 0.002369 0.002121 0.002122 8.38万 -4.67%
2024-02-18 0.002062 0.002335 0.002062 0.002227 15.92万 8%
2024-02-17 0.002121 0.002246 0.002035 0.00206 7.83万 -2.88%
2024-02-16 0.002073 0.002134 0.002053 0.002121 27.54万 2.32%
2024-02-15 0.002005 0.002122 0.002003 0.002073 20.04万 3.39%
2024-02-14 0.002107 0.002145 0.002001 0.002005 21.53万 -4.84%
2024-02-13 0.002037 0.002136 0.001977 0.0021 30.05万 3.09%
2024-02-12 0.002032 0.002145 0.002001 0.002033 8.45万 0.05%
2024-02-11 0.002116 0.002221 0.00199 0.002032 20.22万 -3.97%
2024-02-10 0.002094 0.002136 0.002063 0.002122 50.82万 1.34%
2024-02-09 0.002093 0.00221 0.002043 0.002089 23.18万 -0.19%
2024-02-08 0.002182 0.00232 0.002078 0.002097 40.38万 -3.9%
2024-02-07 0.001984 0.002866 0.001984 0.002175 47.53万 9.63%
2024-02-06 0.001908 0.002017 0.001876 0.001984 21.08万 3.98%
2024-02-05 0.002044 0.002088 0.001881 0.001907 7.74万 -6.7%
2024-02-04 0.001788 0.00205 0.001785 0.002024 55.48万 13.2%
2024-02-03 0.001796 0.001888 0.001764 0.001786 6.84万 -0.56%
2024-02-02 0.001889 0.00199 0.001783 0.001796 6.57万 -4.92%
2024-02-01 0.001858 0.002003 0.001814 0.001907 15.38万 2.64%
2024-01-31 0.001771 0.001865 0.001771 0.001857 15.73万 4.86%
2024-01-30 0.001777 0.001947 0.001756 0.001768 7.01万 -0.51%
2024-01-29 0.001791 0.001898 0.001755 0.001777 6.87万 -0.78%
2024-01-28 0.001661 0.00183 0.001661 0.001789 7.97万 7.71%
2024-01-27 0.001637 0.001716 0.001637 0.001661 9.17万 1.47%
2024-01-26 0.001691 0.001757 0.001636 0.001637 8.8万 -3.19%
2024-01-25 0.001657 0.001857 0.001656 0.001691 10.39万 2.05%
2024-01-22 0.001786 0.001852 0.001776 0.001791 9.27万 0.28%
2024-01-21 0.001929 0.001944 0.001758 0.001785 11.7万 -7.47%
2024-01-20 0.001907 0.001947 0.001788 0.001947 34.53万 2.1%
2024-01-19 0.002 0.002055 0.001904 0.00191 10.99万 -4.5%
2024-01-18 0.002006 0.002071 0.001987 0.002 10.65万 -0.3%
2024-01-17 0.002012 0.002067 0.002 0.002005 10.13万 -0.35%
2024-01-16 0.002002 0.002096 0.001998 0.002012 11.53万 0.5%
2024-01-15 0.001983 0.002035 0.00198 0.002002 25.42万 0.96%
2024-01-14 0.002052 0.002072 0.001976 0.001982 24.2万 -3.41%
2024-01-13 0.002088 0.002163 0.00205 0.002052 24.24万 -1.72%
2024-01-12 0.00192 0.002258 0.00192 0.002084 38.39万 8.54%
2024-01-11 0.002114 0.002114 0.001913 0.00192 23.15万 -9.18%
2024-01-10 0.002215 0.002264 0.002098 0.002109 21.87万 -4.79%
2024-01-09 0.002427 0.002466 0.002202 0.002221 4.39万 -8.49%
2024-01-08 0.002391 0.002635 0.00234 0.002427 20.5万 1.51%
2024-01-07 0.002361 0.002528 0.00216 0.002393 43.2万 1.36%
2024-01-06 0.002081 0.002503 0.002062 0.002353 77.95万 13.07%
2024-01-05 0.002245 0.002248 0.002076 0.002079 3.44万 -7.39%
2024-01-04 0.002331 0.002385 0.00212 0.002247 10.27万 -3.6%
2024-01-03 0.002269 0.00244 0.002269 0.002332 4.9万 2.78%
2024-01-02 0.002316 0.002454 0.002199 0.002274 4.5万 -1.81%
2024-01-01 0.002233 0.002396 0.002193 0.002321 18.47万 3.94%

回顶部