Adamant(ADDY)今天
$0.026573
1年前
$0.027871
Adamant 價格歷史
(ADDY)時間段: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
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 |
2025-08-19 | $0.027090 | $0.027211 | $0.026036 | $0.026137 | $170.5362 |
2025-08-18 | $0.028477 | $0.028381 | $0.026535 | $0.027102 | $73.24354 |
2025-08-17 | $0.027456 | $0.028510 | $0.027458 | $0.028478 | $20.37112 |
2025-08-16 | $0.027792 | $0.027850 | $0.027406 | $0.027457 | $26.79116 |
2025-08-15 | $0.028724 | $0.028920 | $0.027444 | $0.027827 | $70.60821 |
2025-08-14 | $0.029366 | $0.030055 | $0.028218 | $0.028902 | $341.1584 |
* 範圍內最早的資料（UTC 時間）
** 範圍內的最新資料（UTC 時間）
歷史上的今天
2025-09-03
Adamant(ADDY)
