Adamant(ADDY)今日
$0.026660
1年前
$0.025182
2年前
$0.191684
Adamant 価格履歴
(ADDY)期間: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-08 | $0.026397 | $0.026774 | $0.026151 | $0.026773 | $14.12675 |
2025-09-07 | $0.026397 | $0.026534 | $0.026045 | $0.026393 | $7.891212 |
2025-09-06 | $0.026666 | $0.026744 | $0.026110 | $0.026397 | $140.9217 |
2025-09-05 | $0.026713 | $0.027465 | $0.026450 | $0.026666 | $46.47599 |
2025-09-04 | $0.027507 | $0.027576 | $0.026608 | $0.026713 | $24.25151 |
2025-09-03 | $0.026674 | $0.027534 | $0.026286 | $0.027507 | $61.39656 |
2025-09-02 | $0.027120 | $0.027142 | $0.026362 | $0.026647 | $60.73744 |
2025-09-01 | $0.027591 | $0.027647 | $0.026965 | $0.027036 | $34.54742 |
2025-08-31 | $0.027089 | $0.027732 | $0.026938 | $0.027592 | $25.33248 |
2025-08-30 | $0.026699 | $0.027123 | $0.026550 | $0.027087 | $35.18417 |
2025-08-29 | $0.027941 | $0.027967 | $0.026499 | $0.026711 | $52.27689 |
2025-08-28 | $0.028626 | $0.028631 | $0.027729 | $0.027811 | $37.71761 |
2025-08-27 | $0.028062 | $0.028660 | $0.027984 | $0.028626 | $165.1726 |
2025-08-26 | $0.028612 | $0.028572 | $0.026977 | $0.028062 | $72.14405 |
2025-08-25 | $0.029641 | $0.030547 | $0.028179 | $0.028612 | $94.82635 |
2025-08-24 | $0.029280 | $0.029719 | $0.028985 | $0.029641 | $17.62635 |
2025-08-23 | $0.028717 | $0.030054 | $0.029050 | $0.029322 | $98.38629 |
2025-08-22 | $0.026523 | $0.029258 | $0.026261 | $0.028716 | $93.60635 |
2025-08-21 | $0.026488 | $0.027040 | $0.026412 | $0.026430 | $26.66671 |
2025-08-20 | $0.026137 | $0.026687 | $0.025405 | $0.026463 | $62.89151 |
* 範囲内で最も古いデータ（UTC時間）
** 範囲内の最新データ（UTC時間）
歴史のこの日に
2025-09-09
Adamant(ADDY)
![Gravity Finance [OLD]](https://jid.rerrkvifj.com/exchangeBm-upload/img/seo/SEO_gravity-finance.png)
