ADAPad(ADAPAD) 가격 기록

일별 시가·고가·저가·종가·거래량(UTC), ADAPAD 거래량이 가장 많은 거래소 기준. 최근 365일 표시.

월별 수익률 ADAPAD

연도	1월	2월	3월	4월	5월	6월	7월	8월	9월	10월	11월	12월	연간
2026	-30%	-3.8%	-1.1%	-20%	+22%	-24%	-12%	-15%	+6.5%	-26%	-71%	—	-92%
2025	-31%	-28%	-4.3%	-5.6%	-3.3%	-5.9%	+8.8%	+1.4%	+6.9%	-11%	-23%	-3.0%	-68%
2024	-30%	-0.6%	-19%	-30%	-2.6%	-19%	-14%	-20%	-0.1%	-8.6%	+120%	-26%	-68%
2023	+117%	-3.8%	-21%	-3.5%	-25%	-22%	-7.6%	-15%	+46%	+33%	+14%	+67%	+171%
2022	-48%	-30%	-13%	-60%	-33%	-12%	-1.6%	-23%	-9.3%	-4.4%	-17%	-29%	-97%
2021	—	—	—	—	—	—	—	—	—	—	—	-60%	-60%
월 평균	-4.2%	-13%	-12%	-24%	-8.3%	-17%	-5.3%	-14%	+10%	-3.3%	+23%	-10%
상승 연도	1/5	0/5	0/5	0/5	1/5	0/5	1/5	1/5	3/5	1/5	2/4	1/5

매월 첫날 시가부터 마지막 날 종가까지의 변화(UTC); 이번 달은 오늘까지(점선). "연간"은 데이터가 있는 달의 복리 수익입니다. 과거 성과가 미래를 보장하지 않습니다.

전체 기록 다운로드 (CSV, Excel로 열기)

날짜	시가	고가	저가	종가	거래량	변동
2026. 11. 13.	$0.0003716	$0.0003718	$0.0001642	$0.0001642	$8.36K	-55.81%
2026. 11. 12.	$0.0004652	$0.0004652	$0.0003100	$0.0003535	$1.92K	-24.01%
2026. 11. 11.	$0.0004695	$0.0004695	$0.0004695	$0.0004695	—	+0.00%
2026. 11. 10.	$0.0004651	$0.0004695	$0.0004651	$0.0004695	$8.01	+0.95%
2026. 11. 09.	$0.0004651	$0.0004657	$0.0004640	$0.0004640	$19.94	-0.24%
2026. 11. 08.	$0.0004861	$0.0005000	$0.0004640	$0.0004651	$1.01K	-4.32%
2026. 11. 07.	$0.0005035	$0.0005218	$0.0004825	$0.0004861	$1.03K	-3.46%
2026. 11. 06.	$0.0005231	$0.0005243	$0.0005032	$0.0005032	$128.02	-3.80%
2026. 11. 05.	$0.0005333	$0.0005539	$0.0005219	$0.0005219	$327.19	-2.14%
2026. 11. 04.	$0.0005333	$0.0005333	$0.0005321	$0.0005321	$46.74	-0.23%
2026. 11. 03.	$0.0005430	$0.0005430	$0.0005333	$0.0005333	$16.83	-1.79%
2026. 11. 02.	$0.0005002	$0.0005534	$0.0004681	$0.0005323	$408.27	+6.42%
2026. 11. 01.	$0.0005760	$0.0006738	$0.0005300	$0.0005301	$1.26K	-7.97%
2026. 10. 31.	$0.0005990	$0.0006479	$0.0005760	$0.0005773	$228.32	-3.62%
2026. 10. 30.	$0.0005618	$0.0005618	$0.0005618	$0.0005618	—	+0.00%
2026. 10. 29.	$0.0005622	$0.0005641	$0.0005604	$0.0005618	$358.04	-0.07%
2026. 10. 28.	$0.0005887	$0.0005990	$0.0005414	$0.0005628	$1.06K	-4.40%
2026. 10. 27.	$0.0005887	$0.0006107	$0.0005426	$0.0005874	$605.30	-0.22%
2026. 10. 26.	$0.0005887	$0.0006236	$0.0005873	$0.0005874	$904.37	-0.22%
2026. 10. 25.	$0.0006246	$0.0006700	$0.0005414	$0.0005916	$992.10	-5.28%
2026. 10. 24.	$0.0006493	$0.0006493	$0.0006231	$0.0006231	$284.64	-4.04%
2026. 10. 23.	$0.0006624	$0.0006870	$0.0005473	$0.0006482	$1.05K	-2.14%
2026. 10. 22.	$0.0006873	$0.0009400	$0.0004501	$0.0006609	$798.64	-3.84%
2026. 10. 21.	$0.0007036	$0.0007115	$0.0006855	$0.0006855	$659.91	-2.57%
2026. 10. 20.	$0.0007117	$0.0007117	$0.0007117	$0.0007117	—	+0.00%
2026. 10. 19.	$0.0007117	$0.0007117	$0.0007117	$0.0007117	—	+0.00%
2026. 10. 18.	$0.0007117	$0.0007117	$0.0007117	$0.0007117	—	+0.00%
2026. 10. 17.	$0.0007117	$0.0007117	$0.0007117	$0.0007117	—	+0.00%
2026. 10. 16.	$0.0007036	$0.0007117	$0.0007036	$0.0007117	$20.02	+1.15%
2026. 10. 15.	$0.0007020	$0.0007020	$0.0007020	$0.0007020	—	+0.00%
2026. 10. 14.	$0.0007020	$0.0007020	$0.0007020	$0.0007020	—	+0.00%
2026. 10. 13.	$0.0007166	$0.0007166	$0.0007020	$0.0007020	$28.87	-2.04%
2026. 10. 12.	$0.0007150	$0.0007150	$0.0007150	$0.0007150	$12.77	+0.00%
2026. 10. 11.	$0.0007166	$0.0008010	$0.0007166	$0.0007436	$504.78	+3.77%
2026. 10. 10.	$0.0007186	$0.0007400	$0.0007151	$0.0007151	$111.10	-0.49%
2026. 10. 09.	$0.0007480	$0.0007480	$0.0007400	$0.0007400	$89.01	-1.07%
2026. 10. 08.	$0.0007755	$0.0007755	$0.0007734	$0.0007734	$55.67	-0.27%
2026. 10. 07.	$0.0007755	$0.0007772	$0.0007755	$0.0007772	$8.01	+0.22%
2026. 10. 06.	$0.0007755	$0.0007755	$0.0007738	$0.0007755	$10.52	+0.00%
2026. 10. 05.	$0.0007755	$0.0007755	$0.0007738	$0.0007738	$8.00	-0.22%
2026. 10. 04.	$0.0007752	$0.0007752	$0.0007752	$0.0007752	—	+0.00%
2026. 10. 03.	$0.0007752	$0.0007752	$0.0007752	$0.0007752	—	+0.00%
2026. 10. 02.	$0.0007752	$0.0007752	$0.0007752	$0.0007752	—	+0.00%
2026. 10. 01.	$0.0007752	$0.0007752	$0.0007752	$0.0007752	—	+0.00%
2026. 09. 30.	$0.0007752	$0.0007752	$0.0007752	$0.0007752	—	+0.00%
2026. 09. 29.	$0.0007751	$0.0008344	$0.0007751	$0.0007752	$203.07	+0.01%
2026. 09. 28.	$0.0007753	$0.0008299	$0.0007735	$0.0007735	$21.51	-0.23%
2026. 09. 27.	$0.0007753	$0.0007800	$0.0007737	$0.0007737	$17.05	-0.21%
2026. 09. 26.	$0.0007737	$0.0007737	$0.0007737	$0.0007737	—	+0.00%
2026. 09. 25.	$0.0007737	$0.0007737	$0.0007737	$0.0007737	—	+0.00%
2026. 09. 24.	$0.0007737	$0.0007737	$0.0007737	$0.0007737	$5.92	+0.00%
2026. 09. 23.	$0.0008300	$0.0008342	$0.0007737	$0.0007737	$14.05	-6.78%
2026. 09. 22.	$0.0007458	$0.0008270	$0.0007442	$0.0007736	$735.81	+3.73%
2026. 09. 21.	$0.0007540	$0.0007540	$0.0007540	$0.0007540	—	+0.00%
2026. 09. 20.	$0.0007734	$0.0008043	$0.0007441	$0.0007540	$50.00	-2.51%
2026. 09. 19.	$0.0007457	$0.0007480	$0.0007457	$0.0007480	$8.01	+0.31%
2026. 09. 18.	$0.0007169	$0.0007734	$0.0007169	$0.0007734	$130.09	+7.88%
2026. 09. 17.	$0.0007302	$0.0007728	$0.0007168	$0.0007168	$29.86	-1.84%
2026. 09. 16.	$0.0007302	$0.0007302	$0.0007302	$0.0007302	$6.90	+0.00%
2026. 09. 15.	$0.0007303	$0.0007303	$0.0007302	$0.0007302	$17.10	-0.01%
2026. 09. 14.	$0.0007437	$0.0007437	$0.0007151	$0.0007151	$7.88	-3.85%
2026. 09. 13.	$0.0007453	$0.0007453	$0.0007437	$0.0007437	$8.99	-0.21%
2026. 09. 12.	$0.0007453	$0.0007453	$0.0007437	$0.0007437	$7.90	-0.21%
2026. 09. 11.	$0.0007439	$0.0007439	$0.0007437	$0.0007437	$45.13	-0.03%
2026. 09. 10.	$0.0007459	$0.0007459	$0.0007439	$0.0007439	$112.50	-0.27%
2026. 09. 09.	$0.0008010	$0.0008010	$0.0008010	$0.0008010	—	+0.00%
2026. 09. 08.	$0.0007866	$0.0008010	$0.0007866	$0.0008010	$3.62	+1.83%
2026. 09. 07.	$0.0007866	$0.0007866	$0.0007866	$0.0007866	—	+0.00%
2026. 09. 06.	$0.0007873	$0.0007873	$0.0007866	$0.0007866	$12.09	-0.09%
2026. 09. 05.	$0.0007730	$0.0007735	$0.0007442	$0.0007460	$258.29	-3.49%
2026. 09. 04.	$0.0007458	$0.0007458	$0.0007200	$0.0007400	$7.95	-0.78%
2026. 09. 03.	$0.0007438	$0.0007445	$0.0007151	$0.0007442	$317.41	+0.05%
2026. 09. 02.	$0.0007718	$0.0007718	$0.0007440	$0.0007454	$29.64	-3.42%
2026. 09. 01.	$0.0007280	$0.0007997	$0.0007151	$0.0007454	$312.07	+2.39%
2026. 08. 31.	$0.0007642	$0.0007642	$0.0007346	$0.0007362	$119.22	-3.66%
2026. 08. 30.	$0.0007693	$0.0007693	$0.0007640	$0.0007640	$67.49	-0.69%
2026. 08. 29.	$0.0007710	$0.0007710	$0.0007710	$0.0007710	—	+0.00%
2026. 08. 28.	$0.0007710	$0.0007710	$0.0007710	$0.0007710	—	+0.00%
2026. 08. 27.	$0.0007640	$0.0007710	$0.0007640	$0.0007710	$61.54	+0.92%
2026. 08. 26.	$0.0008617	$0.0008682	$0.0007637	$0.0007945	$1.03K	-7.80%
2026. 08. 25.	$0.0009129	$0.0009129	$0.0009129	$0.0009129	—	+0.00%
2026. 08. 24.	$0.0008616	$0.0009130	$0.0008598	$0.0009129	$76.91	+5.95%
2026. 08. 23.	$0.0008432	$0.0008941	$0.0008432	$0.0008597	$56.13	+1.96%
2026. 08. 22.	$0.0008284	$0.0008597	$0.0008284	$0.0008432	$116.86	+1.79%
2026. 08. 21.	$0.0008284	$0.0008284	$0.0008284	$0.0008284	$0.91	+0.00%
2026. 08. 20.	$0.0008284	$0.0008284	$0.0008284	$0.0008284	$4.00	+0.00%
2026. 08. 19.	$0.0007659	$0.0008941	$0.0007659	$0.0008266	$304.66	+7.93%
2026. 08. 18.	$0.0007857	$0.0008208	$0.0007642	$0.0007948	$229.61	+1.16%
2026. 08. 17.	$0.0007880	$0.0007880	$0.0007880	$0.0007880	$8.43	+0.00%
2026. 08. 16.	$0.0007880	$0.0007880	$0.0007880	$0.0007880	$8.79	+0.00%
2026. 08. 15.	$0.0007948	$0.0007948	$0.0007880	$0.0007880	$23.43	-0.86%
2026. 08. 14.	$0.0008112	$0.0008112	$0.0007946	$0.0007946	$58.19	-2.05%
2026. 08. 13.	$0.0008171	$0.0008171	$0.0008112	$0.0008112	$4.08	-0.72%
2026. 08. 12.	$0.0008334	$0.0008334	$0.0008334	$0.0008334	—	+0.00%
2026. 08. 11.	$0.0008798	$0.0009260	$0.0008086	$0.0008334	$386.35	-5.27%
2026. 08. 10.	$0.0008960	$0.0008960	$0.0008779	$0.0008798	$81.46	-1.81%
2026. 08. 09.	$0.0008724	$0.0009299	$0.0008724	$0.0009299	$34.46	+6.59%
2026. 08. 08.	$0.0008668	$0.0008849	$0.0008668	$0.0008849	$11.09	+2.09%
2026. 08. 07.	$0.0008687	$0.0008687	$0.0008668	$0.0008668	$2.22	-0.22%
2026. 08. 06.	$0.0008668	$0.0008668	$0.0008668	$0.0008668	—	+0.00%
2026. 08. 05.	$0.0008687	$0.0008687	$0.0008668	$0.0008668	$4.21	-0.22%
2026. 08. 04.	$0.0008669	$0.0008669	$0.0008668	$0.0008668	$9.89	-0.01%
2026. 08. 03.	$0.0008669	$0.0008688	$0.0008669	$0.0008669	$19.72	+0.00%
2026. 08. 02.	$0.0008670	$0.0008670	$0.0008669	$0.0008669	$18.66	-0.01%
2026. 08. 01.	$0.0008669	$0.0009017	$0.0008668	$0.0008688	$35.41	+0.22%
2026. 07. 31.	$0.0008692	$0.0009200	$0.0008668	$0.0008668	$59.05	-0.28%
2026. 07. 30.	$0.0008559	$0.0009018	$0.0008559	$0.0008692	$309.70	+1.55%
2026. 07. 29.	$0.0008948	$0.0008948	$0.0008540	$0.0008667	$1.29K	-3.14%
2026. 07. 28.	$0.0008967	$0.0009119	$0.0008967	$0.0009119	$23.73	+1.70%
2026. 07. 27.	$0.0008773	$0.0008773	$0.0008773	$0.0008773	—	+0.00%
2026. 07. 26.	$0.0008968	$0.0008968	$0.0008773	$0.0008773	$7.92	-2.17%
2026. 07. 25.	$0.0008949	$0.0008949	$0.0008949	$0.0008949	—	+0.00%
2026. 07. 24.	$0.0008792	$0.0008949	$0.0008792	$0.0008949	$14.71	+1.79%
2026. 07. 23.	$0.0009033	$0.0009124	$0.0008773	$0.0008773	$34.79	-2.88%
2026. 07. 22.	$0.0009013	$0.0009013	$0.0009013	$0.0009013	—	+0.00%
2026. 07. 21.	$0.0009200	$0.0009200	$0.0008959	$0.0009013	$202.62	-2.03%
2026. 07. 20.	$0.0009643	$0.0009643	$0.0009200	$0.0009200	$82.80	-4.59%
2026. 07. 19.	$0.0009666	$0.0009921	$0.0009643	$0.0009643	$46.56	-0.24%
2026. 07. 18.	$0.001037	$0.001037	$0.0009643	$0.0009645	$178.84	-6.99%
2026. 07. 17.	$0.0009973	$0.001039	$0.0009772	$0.001037	$731.79	+4.02%
2026. 07. 16.	$0.0009819	$0.001042	$0.0009772	$0.0009973	$1.02K	+1.57%
2026. 07. 15.	$0.001010	$0.001042	$0.0009956	$0.0009956	$977.40	-1.40%
2026. 07. 14.	$0.001035	$0.001043	$0.0009800	$0.001010	$1.16K	-2.40%
2026. 07. 13.	$0.001035	$0.001037	$0.001030	$0.001035	$1.17K	+0.00%
2026. 07. 12.	$0.001081	$0.001081	$0.0009762	$0.001035	$1.47K	-4.30%
2026. 07. 11.	$0.001080	$0.001089	$0.001015	$0.001082	$1.43K	+0.17%
2026. 07. 10.	$0.0009797	$0.001082	$0.0009797	$0.001080	$1.42K	+10.26%
2026. 07. 09.	$0.001010	$0.001085	$0.0009760	$0.0009797	$2.42K	-3.04%
2026. 07. 08.	$0.001023	$0.001047	$0.0009492	$0.001010	$3.04K	-1.21%
2026. 07. 07.	$0.001001	$0.001044	$0.0009682	$0.001023	$1.75K	+2.22%
2026. 07. 06.	$0.001032	$0.001035	$0.0009572	$0.001001	$1.77K	-3.07%
2026. 07. 05.	$0.0009697	$0.001059	$0.0009626	$0.001034	$3.95K	+6.59%
2026. 07. 04.	$0.001118	$0.001121	$0.0009649	$0.0009764	$1.77K	-12.67%
2026. 07. 03.	$0.0008968	$0.001121	$0.0008948	$0.001118	$8.28K	+24.67%
2026. 07. 02.	$0.0009246	$0.0009572	$0.0008949	$0.0008968	$2.07K	-3.01%
2026. 07. 01.	$0.0009809	$0.0009809	$0.0009203	$0.0009246	$730.03	-5.74%
2026. 06. 30.	$0.0009801	$0.0009821	$0.0009340	$0.0009809	$149.46	+0.08%
2026. 06. 29.	$0.0009813	$0.0009924	$0.0009308	$0.0009813	$527.39	+0.00%
2026. 06. 28.	$0.0009891	$0.001003	$0.0009306	$0.0009813	$1.07K	-0.79%
2026. 06. 27.	$0.0009979	$0.001019	$0.0009461	$0.0009891	$950.02	-0.88%
2026. 06. 26.	$0.0009805	$0.001005	$0.0009306	$0.0009979	$795.48	+1.77%
2026. 06. 25.	$0.0009599	$0.0009840	$0.0009240	$0.0009805	$538.31	+2.15%
2026. 06. 24.	$0.0009640	$0.001004	$0.0009225	$0.0009518	$849.88	-1.27%
2026. 06. 23.	$0.001101	$0.001101	$0.0009590	$0.0009810	$893.46	-10.90%
2026. 06. 22.	$0.001172	$0.001179	$0.001021	$0.001101	$1.46K	-6.06%
2026. 06. 21.	$0.001165	$0.001179	$0.001131	$0.001172	$602.36	+0.60%
2026. 06. 20.	$0.001136	$0.001179	$0.001131	$0.001165	$579.83	+2.55%
2026. 06. 19.	$0.001158	$0.001179	$0.001133	$0.001173	$208.04	+1.30%
2026. 06. 18.	$0.001256	$0.001256	$0.001133	$0.001133	$300.59	-9.79%
2026. 06. 17.	$0.001221	$0.001265	$0.001185	$0.001255	$601.79	+2.78%
2026. 06. 16.	$0.001247	$0.001263	$0.001192	$0.001245	$123.58	-0.16%
2026. 06. 15.	$0.001315	$0.001319	$0.001199	$0.001247	$1.02K	-5.17%
2026. 06. 14.	$0.001247	$0.001315	$0.001243	$0.001315	$431.08	+5.45%
2026. 06. 13.	$0.001321	$0.001325	$0.001227	$0.001227	$357.28	-7.12%
2026. 06. 12.	$0.001250	$0.001596	$0.001226	$0.001321	$3.33K	+5.68%
2026. 06. 11.	$0.001247	$0.001247	$0.001247	$0.001247	$26.73	+0.00%
2026. 06. 10.	$0.001243	$0.001249	$0.001182	$0.001247	$494.37	+0.32%
2026. 06. 09.	$0.001188	$0.001247	$0.001176	$0.001243	$598.78	+4.63%
2026. 06. 08.	$0.001228	$0.001241	$0.001185	$0.001188	$106.00	-3.26%
2026. 06. 07.	$0.001179	$0.001410	$0.001179	$0.001202	$1.47K	+1.95%
2026. 06. 06.	$0.001143	$0.001179	$0.001117	$0.001179	$207.47	+3.15%
2026. 06. 05.	$0.001227	$0.001305	$0.001030	$0.001143	$4.11K	-6.85%
2026. 06. 04.	$0.001217	$0.001410	$0.001162	$0.001227	$1.68K	+0.82%
2026. 06. 03.	$0.001215	$0.001355	$0.001193	$0.001217	$1.18K	+0.16%
2026. 06. 02.	$0.001295	$0.001295	$0.001225	$0.001225	$391.80	-5.41%
2026. 06. 01.	$0.001290	$0.001306	$0.001290	$0.001295	$14.80	+0.39%
2026. 05. 31.	$0.001301	$0.001301	$0.001282	$0.001282	$191.09	-1.46%
2026. 05. 30.	$0.001190	$0.001303	$0.001190	$0.001301	$278.88	+9.33%
2026. 05. 29.	$0.001237	$0.001253	$0.001190	$0.001190	$327.86	-3.80%
2026. 05. 28.	$0.001287	$0.001330	$0.001187	$0.001237	$245.88	-3.89%
2026. 05. 27.	$0.001304	$0.001362	$0.001265	$0.001283	$1.14K	-1.61%
2026. 05. 26.	$0.001261	$0.001681	$0.001192	$0.001349	$2.92K	+6.98%
2026. 05. 25.	$0.001303	$0.001350	$0.001216	$0.001261	$1.23K	-3.22%
2026. 05. 24.	$0.001303	$0.001303	$0.001216	$0.001300	$145.01	-0.23%
2026. 05. 23.	$0.001300	$0.001301	$0.001211	$0.001300	$373.60	+0.00%
2026. 05. 22.	$0.001300	$0.001302	$0.001211	$0.001293	$666.19	-0.54%
2026. 05. 21.	$0.001334	$0.001342	$0.001216	$0.001300	$1.06K	-2.55%
2026. 05. 20.	$0.001304	$0.001363	$0.001256	$0.001334	$1.27K	+2.30%
2026. 05. 19.	$0.001350	$0.001351	$0.001219	$0.001304	$974.30	-3.41%
2026. 05. 18.	$0.001440	$0.001452	$0.001266	$0.001350	$2.40K	-6.25%
2026. 05. 17.	$0.001431	$0.001453	$0.001361	$0.001440	$1.04K	+0.63%
2026. 05. 16.	$0.001411	$0.001500	$0.001314	$0.001431	$2.16K	+1.42%
2026. 05. 15.	$0.001454	$0.001800	$0.001310	$0.001411	$1.77K	-2.96%
2026. 05. 14.	$0.001408	$0.001550	$0.001351	$0.001454	$2.20K	+3.27%
2026. 05. 13.	$0.001396	$0.001420	$0.001333	$0.001408	$1.10K	+0.86%
2026. 05. 12.	$0.001332	$0.001452	$0.001305	$0.001396	$1.60K	+4.80%
2026. 05. 11.	$0.001372	$0.001436	$0.001249	$0.001332	$1.95K	-2.92%
2026. 05. 10.	$0.001273	$0.001437	$0.001200	$0.001372	$1.30K	+7.78%
2026. 05. 09.	$0.001179	$0.001437	$0.001122	$0.001273	$3.72K	+7.97%
2026. 05. 08.	$0.001036	$0.001181	$0.001026	$0.001179	$2.25K	+13.80%
2026. 05. 07.	$0.001090	$0.001106	$0.001032	$0.001036	$1.78K	-4.95%
2026. 05. 06.	$0.001141	$0.001150	$0.001067	$0.001090	$2.51K	-4.47%
2026. 05. 05.	$0.001203	$0.001226	$0.001060	$0.001141	$2.14K	-5.15%
2026. 05. 04.	$0.001078	$0.001485	$0.001078	$0.001203	$2.70K	+11.60%
2026. 05. 03.	$0.001081	$0.001187	$0.0009980	$0.001077	$1.44K	-0.37%
2026. 05. 02.	$0.001032	$0.001085	$0.001008	$0.001081	$1.00K	+4.75%
2026. 05. 01.	$0.001048	$0.001083	$0.001011	$0.001075	$928.72	+2.58%
2026. 04. 30.	$0.001055	$0.001089	$0.001012	$0.001048	$1.12K	-0.66%
2026. 04. 29.	$0.001082	$0.001120	$0.001011	$0.001055	$1.38K	-2.50%
2026. 04. 28.	$0.001039	$0.001091	$0.001020	$0.001091	$497.69	+5.00%
2026. 04. 27.	$0.001200	$0.001200	$0.0009530	$0.001039	$1.73K	-13.42%
2026. 04. 26.	$0.001110	$0.001204	$0.001075	$0.001200	$727.77	+8.11%
2026. 04. 25.	$0.001359	$0.001396	$0.001095	$0.001110	$3.81K	-18.32%
2026. 04. 24.	$0.001400	$0.001400	$0.001400	$0.001400	—	+0.00%
2026. 04. 23.	$0.001452	$0.001490	$0.001355	$0.001400	$1.06K	-3.58%
2026. 04. 22.	$0.001279	$0.001493	$0.001279	$0.001452	$1.03K	+13.53%
2026. 04. 21.	$0.001276	$0.001276	$0.001276	$0.001276	$9.15	+0.00%
2026. 04. 20.	$0.001287	$0.001287	$0.001287	$0.001287	—	+0.00%
2026. 04. 19.	$0.001259	$0.001309	$0.001203	$0.001287	$612.99	+2.22%
2026. 04. 18.	$0.001264	$0.001297	$0.001264	$0.001291	$50.32	+2.14%
2026. 04. 17.	$0.001304	$0.001304	$0.001185	$0.001260	$4.55K	-3.37%
2026. 04. 16.	$0.001205	$0.001502	$0.001202	$0.001301	$12.07K	+7.97%
2026. 04. 15.	$0.001184	$0.001216	$0.001168	$0.001205	$10.04K	+1.77%
2026. 04. 14.	$0.001190	$0.001250	$0.001170	$0.001184	$10.71K	-0.50%
2026. 04. 13.	$0.001311	$0.001314	$0.001159	$0.001190	$10.93K	-9.23%
2026. 04. 12.	$0.001332	$0.001335	$0.001266	$0.001311	$10.26K	-1.58%
2026. 04. 11.	$0.001343	$0.001354	$0.001203	$0.001332	$10.53K	-0.82%
2026. 04. 10.	$0.001326	$0.001417	$0.001227	$0.001343	$11.28K	+1.28%
2026. 04. 09.	$0.001126	$0.001450	$0.001102	$0.001300	$11.29K	+15.45%
2026. 04. 08.	$0.001148	$0.001194	$0.001110	$0.001126	$11.01K	-1.92%
2026. 04. 07.	$0.001325	$0.001329	$0.001021	$0.001151	$10.59K	-13.13%
2026. 04. 06.	$0.001248	$0.001356	$0.001183	$0.001325	$10.77K	+6.17%
2026. 04. 05.	$0.001196	$0.001310	$0.001168	$0.001248	$10.98K	+4.35%
2026. 04. 04.	$0.001252	$0.001252	$0.001114	$0.001200	$11.14K	-4.15%
2026. 04. 03.	$0.001259	$0.001368	$0.001157	$0.001252	$10.72K	-0.56%
2026. 04. 02.	$0.001292	$0.001300	$0.001120	$0.001255	$11.25K	-2.86%
2026. 04. 01.	$0.001310	$0.001349	$0.001227	$0.001292	$10.24K	-1.37%
2026. 03. 31.	$0.001435	$0.001510	$0.001160	$0.001310	$10.67K	-8.71%
2026. 03. 30.	$0.001320	$0.001528	$0.001306	$0.001435	$10.63K	+8.71%
2026. 03. 29.	$0.001464	$0.001464	$0.001257	$0.001321	$10.47K	-9.77%
2026. 03. 28.	$0.001281	$0.001509	$0.001269	$0.001461	$10.96K	+14.05%
2026. 03. 27.	$0.001462	$0.001468	$0.001256	$0.001281	$10.74K	-12.38%
2026. 03. 26.	$0.001453	$0.001466	$0.001422	$0.001462	$10.34K	+0.62%
2026. 03. 25.	$0.001448	$0.001507	$0.001380	$0.001453	$11.27K	+0.35%
2026. 03. 24.	$0.001277	$0.001468	$0.001256	$0.001448	$10.80K	+13.39%
2026. 03. 23.	$0.001402	$0.001408	$0.001241	$0.001277	$12.76K	-8.92%
2026. 03. 22.	$0.001366	$0.001698	$0.001255	$0.001402	$13.73K	+2.64%
2026. 03. 21.	$0.001542	$0.001546	$0.001366	$0.001369	$9.87K	-11.22%
2026. 03. 20.	$0.001528	$0.001588	$0.001468	$0.001542	$10.08K	+0.92%
2026. 03. 19.	$0.001539	$0.001589	$0.001468	$0.001528	$9.86K	-0.71%
2026. 03. 18.	$0.001532	$0.001771	$0.001469	$0.001543	$11.65K	+0.72%
2026. 03. 17.	$0.001388	$0.001590	$0.001381	$0.001532	$10.31K	+10.37%
2026. 03. 16.	$0.001381	$0.001440	$0.001358	$0.001388	$10.47K	+0.51%
2026. 03. 15.	$0.001511	$0.001512	$0.001320	$0.001378	$10.47K	-8.80%
2026. 03. 14.	$0.001335	$0.001560	$0.001335	$0.001511	$9.92K	+13.18%
2026. 03. 13.	$0.001535	$0.001539	$0.001306	$0.001338	$10.12K	-12.83%
2026. 03. 12.	$0.001518	$0.001581	$0.001461	$0.001518	$10.63K	+0.00%
2026. 03. 11.	$0.001463	$0.001600	$0.001426	$0.001518	$10.54K	+3.76%
2026. 03. 10.	$0.001348	$0.001498	$0.001344	$0.001463	$10.01K	+8.53%
2026. 03. 09.	$0.001200	$0.001350	$0.001200	$0.001344	$10.26K	+12.00%
2026. 03. 08.	$0.001260	$0.001410	$0.001210	$0.001210	$10.09K	-3.97%
2026. 03. 07.	$0.001454	$0.001458	$0.001234	$0.001257	$10.53K	-13.55%
2026. 03. 06.	$0.001382	$0.001474	$0.001340	$0.001454	$10.11K	+5.21%
2026. 03. 05.	$0.001299	$0.001387	$0.001282	$0.001385	$9.61K	+6.62%
2026. 03. 04.	$0.001257	$0.001342	$0.001253	$0.001299	$9.80K	+3.34%
2026. 03. 03.	$0.001421	$0.001431	$0.001242	$0.001254	$9.80K	-11.75%
2026. 03. 02.	$0.001211	$0.001448	$0.001211	$0.001425	$10.18K	+17.67%
2026. 03. 01.	$0.001325	$0.001328	$0.001200	$0.001214	$10.24K	-8.38%
2026. 02. 28.	$0.001369	$0.001375	$0.001238	$0.001325	$9.54K	-3.21%
2026. 02. 27.	$0.001458	$0.001556	$0.001287	$0.001360	$10.99K	-6.72%
2026. 02. 26.	$0.001301	$0.001660	$0.001199	$0.001461	$10.32K	+12.30%
2026. 02. 25.	$0.001267	$0.001325	$0.001150	$0.001306	$10.10K	+3.08%
2026. 02. 24.	$0.001239	$0.001337	$0.001200	$0.001267	$10.56K	+2.26%
2026. 02. 23.	$0.001334	$0.001334	$0.001109	$0.001235	$10.30K	-7.42%
2026. 02. 22.	$0.001227	$0.001337	$0.001192	$0.001331	$10.34K	+8.48%
2026. 02. 21.	$0.001191	$0.001300	$0.001188	$0.001227	$10.31K	+3.02%
2026. 02. 20.	$0.001284	$0.001334	$0.001150	$0.001191	$9.81K	-7.24%
2026. 02. 19.	$0.001209	$0.001388	$0.001189	$0.001284	$9.75K	+6.20%
2026. 02. 18.	$0.001198	$0.001287	$0.001176	$0.001229	$9.34K	+2.59%
2026. 02. 17.	$0.001381	$0.001381	$0.001169	$0.001193	$9.50K	-13.61%
2026. 02. 16.	$0.001155	$0.001392	$0.001154	$0.001381	$10.71K	+19.57%
2026. 02. 15.	$0.001338	$0.001470	$0.001150	$0.001155	$10.87K	-13.68%
2026. 02. 14.	$0.001259	$0.001338	$0.001130	$0.001330	$9.69K	+5.64%
2026. 02. 13.	$0.001336	$0.001338	$0.001236	$0.001255	$8.85K	-6.06%
2026. 02. 12.	$0.001305	$0.001469	$0.001117	$0.001333	$10.40K	+2.15%
2026. 02. 11.	$0.001223	$0.001313	$0.001086	$0.001305	$9.48K	+6.70%
2026. 02. 10.	$0.001244	$0.001244	$0.001222	$0.001223	$8.95K	-1.69%
2026. 02. 09.	$0.001307	$0.001307	$0.001129	$0.001244	$10.38K	-4.82%
2026. 02. 08.	$0.001286	$0.001499	$0.001175	$0.001311	$12.13K	+1.94%
2026. 02. 07.	$0.001169	$0.001369	$0.001152	$0.001289	$20.22K	+10.27%
2026. 02. 06.	$0.001089	$0.001372	$0.001070	$0.001169	$20.16K	+7.35%
2026. 02. 05.	$0.001370	$0.001370	$0.001079	$0.001087	$12.73K	-20.66%
2026. 02. 04.	$0.001332	$0.001438	$0.001328	$0.001370	$12.72K	+2.85%
2026. 02. 03.	$0.001409	$0.001479	$0.001328	$0.001332	$12.76K	-5.46%
2026. 02. 02.	$0.001339	$0.001555	$0.001300	$0.001409	$12.86K	+5.23%
2026. 02. 01.	$0.001377	$0.001438	$0.001300	$0.001339	$12.15K	-2.76%
2026. 01. 31.	$0.001794	$0.001856	$0.001350	$0.001374	$14.09K	-23.41%
2026. 01. 30.	$0.001706	$0.001856	$0.001651	$0.001794	$10.88K	+5.16%
2026. 01. 29.	$0.001913	$0.001913	$0.001700	$0.001711	$11.39K	-10.56%
2026. 01. 28.	$0.001776	$0.001932	$0.001640	$0.001913	$12.81K	+7.71%
2026. 01. 27.	$0.001800	$0.001932	$0.001750	$0.001776	$12.76K	-1.33%
2026. 01. 26.	$0.001846	$0.001857	$0.001651	$0.001820	$12.28K	-1.41%
2026. 01. 25.	$0.001881	$0.001900	$0.001651	$0.001841	$12.95K	-2.13%
2026. 01. 24.	$0.001737	$0.002020	$0.001660	$0.001886	$12.93K	+8.58%
2026. 01. 23.	$0.001752	$0.001756	$0.001651	$0.001732	$12.67K	-1.14%
2026. 01. 22.	$0.001839	$0.001839	$0.001750	$0.001756	$12.42K	-4.51%
2026. 01. 21.	$0.001640	$0.002020	$0.001636	$0.001839	$13.41K	+12.13%
2026. 01. 20.	$0.001986	$0.002020	$0.001623	$0.001640	$13.30K	-17.42%
2026. 01. 19.	$0.001970	$0.002020	$0.001751	$0.001982	$12.55K	+0.61%
2026. 01. 18.	$0.001870	$0.002000	$0.001822	$0.001974	$12.68K	+5.56%
2026. 01. 17.	$0.001828	$0.001920	$0.001719	$0.001870	$12.66K	+2.30%
2026. 01. 16.	$0.001754	$0.001895	$0.001751	$0.001824	$11.98K	+3.99%
2026. 01. 15.	$0.001745	$0.001895	$0.001745	$0.001754	$12.32K	+0.52%
2026. 01. 14.	$0.001855	$0.001885	$0.001730	$0.001749	$12.31K	-5.71%
2026. 01. 13.	$0.001789	$0.001895	$0.001752	$0.001850	$12.66K	+3.41%
2026. 01. 12.	$0.001793	$0.001797	$0.001752	$0.001788	$12.18K	-0.28%
2026. 01. 11.	$0.001717	$0.001894	$0.001699	$0.001793	$12.12K	+4.43%
2026. 01. 10.	$0.001697	$0.001717	$0.001694	$0.001717	$12.04K	+1.18%
2026. 01. 09.	$0.001832	$0.001835	$0.001684	$0.001697	$12.01K	-7.37%
2026. 01. 08.	$0.001935	$0.001935	$0.001822	$0.001832	$11.89K	-5.32%
2026. 01. 07.	$0.001811	$0.002019	$0.001807	$0.001930	$12.21K	+6.57%
2026. 01. 06.	$0.001769	$0.002400	$0.001627	$0.001807	$13.32K	+2.15%
2026. 01. 05.	$0.001769	$0.001774	$0.001769	$0.001769	$11.78K	+0.00%
2026. 01. 04.	$0.001722	$0.001884	$0.001693	$0.001774	$12.16K	+3.02%
2026. 01. 03.	$0.001661	$0.001879	$0.001657	$0.001722	$12.45K	+3.67%
2026. 01. 02.	$0.001614	$0.001970	$0.001572	$0.001657	$13.72K	+2.66%
2026. 01. 01.	$0.001961	$0.002494	$0.001580	$0.001619	$15.18K	-17.44%
2025. 12. 31.	$0.001869	$0.002000	$0.001850	$0.001956	$11.69K	+4.65%
2025. 12. 30.	$0.001879	$0.001900	$0.001850	$0.001869	$12.05K	-0.53%
2025. 12. 29.	$0.001860	$0.002098	$0.001850	$0.001879	$12.10K	+1.02%
2025. 12. 28.	$0.001859	$0.001861	$0.001857	$0.001857	$11.31K	-0.11%
2025. 12. 27.	$0.001859	$0.001859	$0.001857	$0.001859	$12.21K	+0.00%
2025. 12. 26.	$0.001847	$0.001939	$0.001806	$0.001859	$12.04K	+0.65%
2025. 12. 25.	$0.001848	$0.001853	$0.001846	$0.001847	$11.83K	-0.05%
2025. 12. 24.	$0.001880	$0.001939	$0.001846	$0.001853	$11.59K	-1.44%
2025. 12. 23.	$0.001880	$0.001880	$0.001875	$0.001880	$11.67K	+0.00%
2025. 12. 22.	$0.001931	$0.001931	$0.001854	$0.001875	$11.85K	-2.90%
2025. 12. 21.	$0.001794	$0.001939	$0.001789	$0.001931	$11.90K	+7.64%
2025. 12. 20.	$0.001789	$0.001794	$0.001789	$0.001794	$11.30K	+0.28%
2025. 12. 19.	$0.001786	$0.001794	$0.001715	$0.001789	$11.54K	+0.17%
2025. 12. 18.	$0.001642	$0.001908	$0.001642	$0.001790	$12.04K	+9.01%
2025. 12. 17.	$0.001683	$0.001800	$0.001617	$0.001646	$12.11K	-2.20%
2025. 12. 16.	$0.001666	$0.001692	$0.001552	$0.001679	$11.77K	+0.78%
2025. 12. 15.	$0.001805	$0.003150	$0.001546	$0.001666	$42.68K	-7.70%
2025. 12. 14.	$0.001869	$0.001900	$0.001774	$0.001806	$11.54K	-3.37%
2025. 12. 13.	$0.001800	$0.001900	$0.001796	$0.001869	$11.98K	+3.83%
2025. 12. 12.	$0.001845	$0.001900	$0.001773	$0.001792	$11.65K	-2.87%
2025. 12. 11.	$0.001846	$0.001900	$0.001773	$0.001845	$11.55K	-0.05%
2025. 12. 10.	$0.001823	$0.001887	$0.001759	$0.001842	$12.37K	+1.04%
2025. 12. 09.	$0.001801	$0.001850	$0.001774	$0.001823	$11.98K	+1.22%
2025. 12. 08.	$0.001732	$0.001962	$0.001700	$0.001801	$12.77K	+3.98%
2025. 12. 07.	$0.001769	$0.001816	$0.001702	$0.001732	$12.33K	-2.09%
2025. 12. 06.	$0.001715	$0.001962	$0.001701	$0.001773	$12.29K	+3.38%
2025. 12. 05.	$0.001783	$0.001962	$0.001701	$0.001780	$11.28K	-0.17%
2025. 12. 04.	$0.001812	$0.001954	$0.001743	$0.001783	$9.52K	-1.60%
2025. 12. 03.	$0.001837	$0.001962	$0.001748	$0.001812	$11.36K	-1.36%
2025. 12. 02.	$0.001768	$0.001850	$0.001701	$0.001837	$11.88K	+3.90%
2025. 12. 01.	$0.002016	$0.002199	$0.001730	$0.001756	$11.84K	-12.90%
2025. 11. 30.	$0.001936	$0.002600	$0.001816	$0.002020	$12.29K	+4.34%
2025. 11. 29.	$0.002056	$0.002242	$0.001936	$0.001942	$12.17K	-5.54%
2025. 11. 28.	$0.001976	$0.002650	$0.001897	$0.002056	$12.10K	+4.05%
2025. 11. 27.	$0.001874	$0.002801	$0.001827	$0.001970	$14.12K	+5.12%
2025. 11. 26.	$0.001931	$0.001978	$0.001837	$0.001874	$11.49K	-2.95%
2025. 11. 25.	$0.001951	$0.001951	$0.001838	$0.001924	$5.37K	-1.38%
2025. 11. 24.	$0.001934	$0.001998	$0.001887	$0.001918	$6.02K	-0.83%
2025. 11. 23.	$0.001917	$0.001949	$0.001909	$0.001934	$10.22K	+0.89%
2025. 11. 22.	$0.001809	$0.001961	$0.001809	$0.001910	$10.82K	+5.58%
2025. 11. 21.	$0.002005	$0.002013	$0.001776	$0.001809	$9.33K	-9.78%
2025. 11. 20.	$0.002041	$0.002170	$0.002000	$0.002013	$9.11K	-1.37%
2025. 11. 19.	$0.002053	$0.002192	$0.002034	$0.002041	$9.36K	-0.58%
2025. 11. 18.	$0.002078	$0.002078	$0.001957	$0.002060	$9.23K	-0.87%
2025. 11. 17.	$0.002096	$0.002180	$0.002071	$0.002071	$9.18K	-1.19%
2025. 11. 16.	$0.002096	$0.002096	$0.002089	$0.002096	$9.10K	+0.00%
2025. 11. 15.	$0.002096	$0.002096	$0.002089	$0.002096	$9.65K	+0.00%

ADAPad(ADAPAD) 가격 기록

월별 수익률 ADAPAD

설정

코인

시장

파생상품

DeFi & DEX

거래소

도구

뉴스