货币: 6311
交易所: 400
24小时交易量: $ 37,499,352,166
优势:
BTC 66.6%
ETH 7.99%
XRP 4.83%
adtoken  (ADT)
adToken (ADT)
$0.00219191 -1.7%
0.00001557 ETH -0.22%
有 840 个人点赞
总市值
$1,805,005
24小时交易量
$84,188
24 小时低 / 24 小时高
$0.00214039 / $0.00244312
循环供应
823,999,999 / 1,000,000,000
ADT
USD

adToken (历史数据)

日期 开放 关闭
2019-11-15 ¥ 0.02108914 N/A
2019-11-14 ¥ 0.02068887 ¥ 0.02108914
2019-11-13 ¥ 0.02217762 ¥ 0.02068887
2019-11-12 ¥ 0.02047543 ¥ 0.02217762
2019-11-11 ¥ 0.02110082 ¥ 0.02047543
2019-11-10 ¥ 0.02106773 ¥ 0.02110082
2019-11-09 ¥ 0.02094644 ¥ 0.02106773
2019-11-08 ¥ 0.02090695 ¥ 0.02094644
2019-11-07 ¥ 0.02189035 ¥ 0.02090695
2019-11-06 ¥ 0.02170449 ¥ 0.02189035
2019-11-05 ¥ 0.02248375 ¥ 0.02170449
2019-11-04 ¥ 0.02253757 ¥ 0.02248375
2019-11-03 ¥ 0.02289979 ¥ 0.02253757
2019-11-02 ¥ 0.02301568 ¥ 0.02289979
2019-11-01 ¥ 0.02208814 ¥ 0.02301568
2019-10-31 ¥ 0.02146405 ¥ 0.02208814
2019-10-30 ¥ 0.02216714 ¥ 0.02146405
2019-10-29 ¥ 0.02204786 ¥ 0.02216714
2019-10-28 ¥ 0.02134238 ¥ 0.02204786
2019-10-27 ¥ 0.02031974 ¥ 0.02134238
2019-10-26 ¥ 0.02014330 ¥ 0.02031974
2019-10-25 ¥ 0.01884005 ¥ 0.02014330
2019-10-24 ¥ 0.01872362 ¥ 0.01884005
2019-10-23 ¥ 0.02089160 ¥ 0.01872362
2019-10-22 ¥ 0.02071495 ¥ 0.02089160
2019-10-21 ¥ 0.02047804 ¥ 0.02071495
2019-10-20 ¥ 0.02026264 ¥ 0.02047804
2019-10-19 ¥ 0.02030510 ¥ 0.02026264
2019-10-18 ¥ 0.02070372 ¥ 0.02030510
2019-10-17 ¥ 0.02104034 ¥ 0.02070372
2019-10-16 ¥ 0.02140301 ¥ 0.02104034
2019-10-15 ¥ 0.02135108 ¥ 0.02140301
2019-10-14 ¥ 0.02116262 ¥ 0.02135108
2019-10-13 ¥ 0.02131160 ¥ 0.02116262
2019-10-12 ¥ 0.02165314 ¥ 0.02131160
2019-10-11 ¥ 0.02342959 ¥ 0.02165314
2019-10-10 ¥ 0.02112770 ¥ 0.02342959
2019-10-09 ¥ 0.02114123 ¥ 0.02112770
2019-10-08 ¥ 0.02020867 ¥ 0.02114123
2019-10-07 ¥ 0.02013106 ¥ 0.02020867
2019-10-06 ¥ 0.02249321 ¥ 0.02013106
2019-10-05 ¥ 0.01958423 ¥ 0.02249321
2019-10-04 ¥ 0.01984661 ¥ 0.01958423
2019-10-03 ¥ 0.01953643 ¥ 0.01984661
2019-10-02 ¥ 0.01953643 ¥ 0.01953643
2019-10-01 ¥ 0.01927575 ¥ 0.01953643
2019-09-30 ¥ 0.01823409 ¥ 0.01927575
2019-09-29 ¥ 0.01910579 ¥ 0.01823409
2019-09-28 ¥ 0.01863086 ¥ 0.01910579
2019-09-27 ¥ 0.01795636 ¥ 0.01863086
2019-09-26 ¥ 0.01842225 ¥ 0.01795636
2019-09-25 ¥ 0.01958404 ¥ 0.01842225
2019-09-24 ¥ 0.02316227 ¥ 0.01958404
2019-09-23 ¥ 0.02399214 ¥ 0.02316227
2019-09-22 ¥ 0.02378165 ¥ 0.02399214
2019-09-21 ¥ 0.02398716 ¥ 0.02378165
2019-09-20 ¥ 0.02414798 ¥ 0.02398716
2019-09-19 ¥ 0.02512032 ¥ 0.02414798
2019-09-18 ¥ 0.02448299 ¥ 0.02512032
2019-09-17 ¥ 0.02612201 ¥ 0.02448299
2019-09-16 ¥ 0.02658402 ¥ 0.02612201
2019-09-15 ¥ 0.02604399 ¥ 0.02658402
2019-09-14 ¥ 0.02568740 ¥ 0.02604399
2019-09-13 ¥ 0.02605545 ¥ 0.02568740
2019-09-12 ¥ 0.02408410 ¥ 0.02605545
2019-09-11 ¥ 0.02543377 ¥ 0.02408410
2019-09-10 ¥ 0.02398950 ¥ 0.02543377
2019-09-09 ¥ 0.02339705 ¥ 0.02398950
2019-09-08 ¥ 0.02511302 ¥ 0.02339705
2019-09-07 ¥ 0.02388876 ¥ 0.02511302
2019-09-06 ¥ 0.02314683 ¥ 0.02388876
2019-09-05 ¥ 0.02406458 ¥ 0.02314683
2019-09-04 ¥ 0.02235637 ¥ 0.02406458
2019-09-03 ¥ 0.02204947 ¥ 0.02235637
2019-09-02 ¥ 0.02218784 ¥ 0.02204947
2019-09-01 ¥ 0.02220282 ¥ 0.02218784
2019-08-31 ¥ 0.02143956 ¥ 0.02220282
2019-08-30 ¥ 0.02127319 ¥ 0.02143956
2019-08-29 ¥ 0.02210363 ¥ 0.02127319
2019-08-28 ¥ 0.02349449 ¥ 0.02210363
2019-08-27 ¥ 0.02460124 ¥ 0.02349449
2019-08-26 ¥ 0.02572900 ¥ 0.02460124
2019-08-25 ¥ 0.02468873 ¥ 0.02572900
2019-08-24 ¥ 0.02431126 ¥ 0.02468873
2019-08-23 ¥ 0.02294164 ¥ 0.02431126
2019-08-22 ¥ 0.02096538 ¥ 0.02294164
2019-08-21 ¥ 0.02237461 ¥ 0.02096538
2019-08-20 ¥ 0.02278465 ¥ 0.02237461
2019-08-19 ¥ 0.02233490 ¥ 0.02278465
2019-08-18 ¥ 0.02189690 ¥ 0.02233490
2019-08-17 ¥ 0.02249538 ¥ 0.02189690
2019-08-16 ¥ 0.02312045 ¥ 0.02249538
2019-08-15 ¥ 0.02269802 ¥ 0.02312045
2019-08-14 ¥ 0.02605563 ¥ 0.02269802
2019-08-13 ¥ 0.02581343 ¥ 0.02605563
2019-08-12 ¥ 0.02665268 ¥ 0.02581343
2019-08-11 ¥ 0.02761248 ¥ 0.02665268
2019-08-10 ¥ 0.02582357 ¥ 0.02761248
2019-08-09 ¥ 0.02729469 ¥ 0.02582357
2019-08-08 ¥ 0.02835588 ¥ 0.02729469
2019-08-07 ¥ 0.02648072 ¥ 0.02835588
2019-08-06 ¥ 0.02727059 ¥ 0.02648072
2019-08-05 ¥ 0.02640060 ¥ 0.02727059
2019-08-04 ¥ 0.02732068 ¥ 0.02640060
2019-08-03 ¥ 0.02878015 ¥ 0.02732068
2019-08-02 ¥ 0.02943938 ¥ 0.02878015
2019-08-01 ¥ 0.03059140 ¥ 0.02943938
2019-07-31 ¥ 0.03055741 ¥ 0.03059140
2019-07-30 ¥ 0.03214298 ¥ 0.03055741
2019-07-29 ¥ 0.03213487 ¥ 0.03214298
2019-07-28 ¥ 0.03185978 ¥ 0.03213487
2019-07-27 ¥ 0.03446544 ¥ 0.03185978
2019-07-26 ¥ 0.03403196 ¥ 0.03446544
2019-07-25 ¥ 0.03306055 ¥ 0.03403196
2019-07-24 ¥ 0.03846340 ¥ 0.03306055
2019-07-23 ¥ 0.03039209 ¥ 0.03846340
2019-07-22 ¥ 0.02976444 ¥ 0.03039209
2019-07-21 ¥ 0.02897474 ¥ 0.02976444
2019-07-20 ¥ 0.02801102 ¥ 0.02897474
2019-07-19 ¥ 0.02777901 ¥ 0.02801102
2019-07-18 ¥ 0.02507604 ¥ 0.02777901
2019-07-17 ¥ 0.02543086 ¥ 0.02507604
2019-07-16 ¥ 0.03065593 ¥ 0.02543086
2019-07-15 ¥ 0.03140866 ¥ 0.03065593
2019-07-14 ¥ 0.03477986 ¥ 0.03140866
2019-07-13 ¥ 0.03514188 ¥ 0.03477986
2019-07-12 ¥ 0.03469114 ¥ 0.03514188
2019-07-11 ¥ 0.04131569 ¥ 0.03469114
2019-07-10 ¥ 0.04426589 ¥ 0.04131569
2019-07-09 ¥ 0.04424253 ¥ 0.04426589
2019-07-08 ¥ 0.04579656 ¥ 0.04424253
2019-07-07 ¥ 0.04600946 ¥ 0.04579656
2019-07-06 ¥ 0.04456241 ¥ 0.04600946
2019-07-05 ¥ 0.04368300 ¥ 0.04456241
2019-07-04 ¥ 0.04416428 ¥ 0.04368300
2019-07-03 ¥ 0.04400418 ¥ 0.04416428
2019-07-02 ¥ 0.04573956 ¥ 0.04400418
2019-07-01 ¥ 0.04700465 ¥ 0.04573956
2019-06-30 ¥ 0.04739892 ¥ 0.04700465
2019-06-29 ¥ 0.04758461 ¥ 0.04739892
2019-06-28 ¥ 0.04674317 ¥ 0.04758461
2019-06-27 ¥ 0.050421 ¥ 0.04674317
2019-06-26 ¥ 0.053730 ¥ 0.050421
2019-06-25 ¥ 0.051440 ¥ 0.053730
2019-06-24 ¥ 0.050908 ¥ 0.051440
2019-06-23 ¥ 0.050158 ¥ 0.050908
2019-06-22 ¥ 0.050914 ¥ 0.050158
2019-06-21 ¥ 0.052785 ¥ 0.050914
2019-06-20 ¥ 0.055345 ¥ 0.052785
2019-06-19 ¥ 0.053644 ¥ 0.055345
2019-06-18 ¥ 0.053237 ¥ 0.053644
2019-06-17 ¥ 0.053777 ¥ 0.053237
2019-06-16 ¥ 0.054849 ¥ 0.053777
2019-06-15 ¥ 0.055074 ¥ 0.054849
2019-06-14 ¥ 0.053057 ¥ 0.055074
2019-06-13 ¥ 0.054880 ¥ 0.053057
2019-06-12 ¥ 0.051871 ¥ 0.054880
2019-06-11 ¥ 0.051590 ¥ 0.051871
2019-06-10 ¥ 0.051150 ¥ 0.051590
2019-06-09 ¥ 0.055530 ¥ 0.051150
2019-06-08 ¥ 0.04927289 ¥ 0.055530
2019-06-07 ¥ 0.04687797 ¥ 0.04927289
2019-06-06 ¥ 0.04680725 ¥ 0.04687797
2019-06-05 ¥ 0.04647598 ¥ 0.04680725
2019-06-04 ¥ 0.04881302 ¥ 0.04647598
2019-06-03 ¥ 0.052503 ¥ 0.04881302
2019-06-02 ¥ 0.04745572 ¥ 0.052503
2019-06-01 ¥ 0.04938175 ¥ 0.04745572
2019-05-31 ¥ 0.04836813 ¥ 0.04938175
2019-05-30 ¥ 0.04998809 ¥ 0.04836813
2019-05-29 ¥ 0.050560 ¥ 0.04998809
2019-05-28 ¥ 0.050158 ¥ 0.050560
2019-05-27 ¥ 0.04923152 ¥ 0.050158
2019-05-26 ¥ 0.050232 ¥ 0.04923152
2019-05-25 ¥ 0.04833326 ¥ 0.050232
2019-05-24 ¥ 0.04754034 ¥ 0.04833326
2019-05-23 ¥ 0.04708367 ¥ 0.04754034
2019-05-22 ¥ 0.04711221 ¥ 0.04708367
2019-05-21 ¥ 0.04452368 ¥ 0.04711221
2019-05-20 ¥ 0.04526440 ¥ 0.04452368
2019-05-19 ¥ 0.04503118 ¥ 0.04526440
2019-05-18 ¥ 0.04275756 ¥ 0.04503118
2019-05-17 ¥ 0.04523454 ¥ 0.04275756
2019-05-16 ¥ 0.04580731 ¥ 0.04523454
2019-05-15 ¥ 0.04330701 ¥ 0.04580731
2019-05-14 ¥ 0.04124263 ¥ 0.04330701
2019-05-13 ¥ 0.04045358 ¥ 0.04124263
2019-05-12 ¥ 0.04216913 ¥ 0.04045358
2019-05-11 ¥ 0.04093265 ¥ 0.04216913
2019-05-10 ¥ 0.03966974 ¥ 0.04093265
2019-05-09 ¥ 0.04126586 ¥ 0.03966974
2019-05-08 ¥ 0.04110101 ¥ 0.04126586
2019-05-07 ¥ 0.04293458 ¥ 0.04110101
2019-05-06 ¥ 0.04310078 ¥ 0.04293458
2019-05-05 ¥ 0.04273091 ¥ 0.04310078
2019-05-04 ¥ 0.04249849 ¥ 0.04273091
2019-05-03 ¥ 0.04243496 ¥ 0.04249849
2019-05-02 ¥ 0.04202648 ¥ 0.04243496
2019-05-01 ¥ 0.04269094 ¥ 0.04202648
2019-04-30 ¥ 0.04029729 ¥ 0.04269094
2019-04-29 ¥ 0.04244831 ¥ 0.04029729
2019-04-28 ¥ 0.04301350 ¥ 0.04244831
2019-04-27 ¥ 0.04212334 ¥ 0.04301350
2019-04-26 ¥ 0.04291954 ¥ 0.04212334
2019-04-25 ¥ 0.04562726 ¥ 0.04291954
2019-04-24 ¥ 0.04767663 ¥ 0.04562726
2019-04-23 ¥ 0.050352 ¥ 0.04767663
2019-04-22 ¥ 0.051894 ¥ 0.050352
2019-04-21 ¥ 0.052302 ¥ 0.051894
2019-04-20 ¥ 0.051128 ¥ 0.052302
2019-04-19 ¥ 0.051111 ¥ 0.051128
2019-04-18 ¥ 0.050908 ¥ 0.051111
2019-04-17 ¥ 0.050874 ¥ 0.050908
2019-04-16 ¥ 0.04769095 ¥ 0.050874
2019-04-15 ¥ 0.051300 ¥ 0.04769095
2019-04-14 ¥ 0.04749189 ¥ 0.051300
2019-04-13 ¥ 0.04751512 ¥ 0.04749189
2019-04-12 ¥ 0.04835498 ¥ 0.04751512
2019-04-11 ¥ 0.054052 ¥ 0.04835498
2019-04-10 ¥ 0.052885 ¥ 0.054052
2019-04-09 ¥ 0.054438 ¥ 0.052885
2019-04-08 ¥ 0.056199 ¥ 0.054438
2019-04-07 ¥ 0.055186 ¥ 0.056199
2019-04-06 ¥ 0.055485 ¥ 0.055186
2019-04-05 ¥ 0.055244 ¥ 0.055485
2019-04-04 ¥ 0.052483 ¥ 0.055244
2019-04-03 ¥ 0.052443 ¥ 0.052483
2019-04-02 ¥ 0.051276 ¥ 0.052443
2019-04-01 ¥ 0.050687 ¥ 0.051276
2019-03-31 ¥ 0.04947695 ¥ 0.050687
2019-03-30 ¥ 0.04976410 ¥ 0.04947695
2019-03-29 ¥ 0.04994828 ¥ 0.04976410
2019-03-28 ¥ 0.050632 ¥ 0.04994828
2019-03-27 ¥ 0.04863258 ¥ 0.050632
2019-03-26 ¥ 0.04687348 ¥ 0.04863258
2019-03-25 ¥ 0.04856522 ¥ 0.04687348
2019-03-24 ¥ 0.04820142 ¥ 0.04856522
2019-03-23 ¥ 0.04856812 ¥ 0.04820142
2019-03-22 ¥ 0.04891260 ¥ 0.04856812
2019-03-21 ¥ 0.052396 ¥ 0.04891260
2019-03-20 ¥ 0.04995396 ¥ 0.052396
2019-03-19 ¥ 0.04883199 ¥ 0.04995396
2019-03-18 ¥ 0.04959687 ¥ 0.04883199
2019-03-17 ¥ 0.04649333 ¥ 0.04959687
2019-03-16 ¥ 0.04659072 ¥ 0.04649333
2019-03-15 ¥ 0.04589097 ¥ 0.04659072
2019-03-14 ¥ 0.04726813 ¥ 0.04589097
2019-03-13 ¥ 0.04870903 ¥ 0.04726813
2019-03-12 ¥ 0.04372223 ¥ 0.04870903
2019-03-11 ¥ 0.04305634 ¥ 0.04372223
2019-03-10 ¥ 0.04294311 ¥ 0.04305634
2019-03-09 ¥ 0.04142533 ¥ 0.04294311
2019-03-08 ¥ 0.04285121 ¥ 0.04142533
2019-03-07 ¥ 0.04165529 ¥ 0.04285121
2019-03-06 ¥ 0.04164024 ¥ 0.04165529
2019-03-05 ¥ 0.04014321 ¥ 0.04164024
2019-03-04 ¥ 0.04177529 ¥ 0.04014321
2019-03-03 ¥ 0.04193418 ¥ 0.04177529
2019-03-02 ¥ 0.04194799 ¥ 0.04193418
2019-03-01 ¥ 0.04163383 ¥ 0.04194799
2019-02-28 ¥ 0.04213185 ¥ 0.04163383
2019-02-27 ¥ 0.04281499 ¥ 0.04213185
2019-02-26 ¥ 0.04212270 ¥ 0.04281499
2019-02-25 ¥ 0.04066786 ¥ 0.04212270
2019-02-24 ¥ 0.04518678 ¥ 0.04066786
2019-02-23 ¥ 0.04428273 ¥ 0.04518678
2019-02-22 ¥ 0.04489868 ¥ 0.04428273
2019-02-21 ¥ 0.04605697 ¥ 0.04489868
2019-02-20 ¥ 0.04574174 ¥ 0.04605697
2019-02-19 ¥ 0.04684783 ¥ 0.04574174
2019-02-18 ¥ 0.04594408 ¥ 0.04684783
2019-02-17 ¥ 0.04529016 ¥ 0.04594408
2019-02-16 ¥ 0.04446535 ¥ 0.04529016
2019-02-15 ¥ 0.04123977 ¥ 0.04446535
2019-02-14 ¥ 0.04164338 ¥ 0.04123977
2019-02-13 ¥ 0.04217705 ¥ 0.04164338
2019-02-12 ¥ 0.04281818 ¥ 0.04217705
2019-02-11 ¥ 0.04179594 ¥ 0.04281818
2019-02-10 ¥ 0.04044371 ¥ 0.04179594
2019-02-09 ¥ 0.04121089 ¥ 0.04044371
2019-02-08 ¥ 0.04062127 ¥ 0.04121089
2019-02-07 ¥ 0.04205804 ¥ 0.04062127
2019-02-06 ¥ 0.03931931 ¥ 0.04205804
2019-02-05 ¥ 0.03658128 ¥ 0.03931931
2019-02-04 ¥ 0.03680469 ¥ 0.03658128
2019-02-03 ¥ 0.03708859 ¥ 0.03680469
2019-02-02 ¥ 0.03691213 ¥ 0.03708859
2019-02-01 ¥ 0.03627353 ¥ 0.03691213
2019-01-31 ¥ 0.03769470 ¥ 0.03627353
2019-01-30 ¥ 0.03709179 ¥ 0.03769470
2019-01-29 ¥ 0.03694950 ¥ 0.03709179
2019-01-28 ¥ 0.03923290 ¥ 0.03694950
2019-01-27 ¥ 0.03997089 ¥ 0.03923290
2019-01-26 ¥ 0.04072616 ¥ 0.03997089
2019-01-25 ¥ 0.04278479 ¥ 0.04072616
2019-01-24 ¥ 0.04366860 ¥ 0.04278479
2019-01-23 ¥ 0.04219174 ¥ 0.04366860
2019-01-22 ¥ 0.04040857 ¥ 0.04219174
2019-01-21 ¥ 0.04078795 ¥ 0.04040857
2019-01-20 ¥ 0.04438572 ¥ 0.04078795
2019-01-19 ¥ 0.04296131 ¥ 0.04438572
2019-01-18 ¥ 0.04664952 ¥ 0.04296131
2019-01-17 ¥ 0.03971692 ¥ 0.04664952
2019-01-16 ¥ 0.03881476 ¥ 0.03971692
2019-01-15 ¥ 0.03730899 ¥ 0.03881476
2019-01-14 ¥ 0.03591583 ¥ 0.03730899
2019-01-13 ¥ 0.03679336 ¥ 0.03591583
2019-01-12 ¥ 0.03740848 ¥ 0.03679336
2019-01-11 ¥ 0.03660039 ¥ 0.03740848
2019-01-10 ¥ 0.04254979 ¥ 0.03660039
2019-01-09 ¥ 0.04346418 ¥ 0.04254979
2019-01-08 ¥ 0.04393592 ¥ 0.04346418
2019-01-07 ¥ 0.04583488 ¥ 0.04393592
2019-01-06 ¥ 0.04736876 ¥ 0.04583488
2019-01-05 ¥ 0.051916 ¥ 0.04736876
2019-01-04 ¥ 0.04305636 ¥ 0.051916
2019-01-03 ¥ 0.03952543 ¥ 0.04305636
2019-01-02 ¥ 0.03717147 ¥ 0.03952543
2019-01-01 ¥ 0.03709881 ¥ 0.03717147