ADI
순위 322
Layer 2 / scaling
ADI
$8.22
+5.16% 24H
+20.50% 7D
시가총액
시가총액
$77.15M
0.00% 시장 대비
완전 희석
완전 희석
$8.22B
+10,560.47% 시가총액 초과
거래량, 24h
거래량, 24h
$5.12M
6.63% 시가총액 대비
유통
유통
9.38M ADI
의 1,000.00M 최대
역대 최고가 대비
역대 최고가 대비
-5.68%
최고가 29 Jun 2026
변동성, 30d
변동성, 30d
12.1%
일간 변동에서 연율화
가장 최근 400개 일별 관측치가 아래에 나열되어 있습니다. 다운로드에는 보유한 모든 관측치가 포함됩니다. 262 저장된 일별 관측값
| 날짜 | 가격 | 시가총액 | 거래량 |
|---|---|---|---|
| 2026-08-27 | $6.82 | $64.00M | $4.61M |
| 2026-08-26 | $6.80 | $63.79M | $4.41M |
| 2026-08-25 | $6.84 | $64.14M | $4.45M |
| 2026-08-24 | $6.83 | $64.11M | $4.65M |
| 2026-08-23 | $6.83 | $64.04M | $4.75M |
| 2026-08-22 | $6.85 | $64.23M | $5.01M |
| 2026-08-21 | $6.89 | $64.60M | $5.03M |
| 2026-08-20 | $6.85 | $64.30M | $4.76M |
| 2026-08-19 | $6.88 | $64.58M | $4.33M |
| 2026-08-18 | $6.88 | $64.56M | $4.59M |
| 2026-08-17 | $6.88 | $64.52M | $4.70M |
| 2026-08-16 | $6.86 | $64.34M | $4.52M |
| 2026-08-15 | $6.86 | $64.34M | $4.62M |
| 2026-08-14 | $6.87 | $64.41M | $4.76M |
| 2026-08-13 | $6.86 | $64.33M | $4.62M |
| 2026-08-12 | $6.88 | $64.57M | $4.78M |
| 2026-08-11 | $6.85 | $64.23M | $3.99M |
| 2026-08-10 | $6.88 | $64.57M | $4.10M |
| 2026-08-09 | $6.88 | $64.58M | $4.26M |
| 2026-08-08 | $6.89 | $64.60M | $5.26M |
| 2026-08-07 | $6.89 | $64.62M | $4.08M |
| 2026-08-06 | $6.90 | $64.68M | $4.92M |
| 2026-08-05 | $6.90 | $64.69M | $4.15M |
| 2026-08-04 | $6.90 | $64.68M | $4.12M |
| 2026-08-03 | $6.93 | $65.00M | $4.76M |
| 2026-08-02 | $7.02 | $65.85M | $4.89M |
| 2026-08-01 | $7.02 | $65.89M | $4.98M |
| 2026-07-31 | $7.07 | $66.35M | $5.41M |
| 2026-07-30 | $6.92 | $64.89M | $5.00M |
| 2026-07-29 | $6.93 | $64.99M | $5.49M |
| 2026-07-28 | $7.04 | $66.05M | $5.70M |
| 2026-07-27 | $7.15 | $67.02M | $4.57M |
| 2026-07-26 | $7.30 | $68.44M | $4.57M |
| 2026-07-25 | $7.40 | $69.37M | $5.79M |
| 2026-07-24 | $7.17 | $67.29M | $6.57M |
| 2026-07-23 | $6.94 | $869.49M | $6.14M |
| 2026-07-22 | $6.80 | $852.59M | $4.10M |
| 2026-07-21 | $6.73 | $843.75M | $8.98M |
| 2026-07-20 | $6.89 | $864.04M | $10.33M |
| 2026-07-19 | $6.43 | $805.86M | $5.64M |
| 2026-07-18 | $6.56 | $822.00M | $5.97M |
| 2026-07-17 | $7.02 | $879.83M | $5.26M |
| 2026-07-16 | $6.99 | $875.56M | $4.62M |
| 2026-07-15 | $7.01 | $879.16M | $5.09M |
| 2026-07-14 | $6.96 | $872.45M | $5.74M |
| 2026-07-13 | $7.06 | $884.92M | $6.59M |
| 2026-07-12 | $6.52 | $817.62M | $4.83M |
| 2026-07-11 | $6.31 | $790.32M | $4.54M |
| 2026-07-10 | $6.27 | $785.62M | $1.64M |
| 2026-07-09 | $5.96 | $747.36M | $5.91M |
| 2026-07-08 | $5.82 | $729.70M | $5.46M |
| 2026-07-07 | $5.87 | $735.91M | $5.19M |
| 2026-07-06 | $5.83 | $730.97M | $5.13M |
| 2026-07-05 | $5.81 | $728.03M | $5.19M |
| 2026-07-04 | $5.76 | $722.17M | $6.13M |
| 2026-07-03 | $5.63 | $705.75M | $5.13M |
| 2026-07-02 | $5.62 | $703.76M | $6.64M |
| 2026-07-01 | $5.51 | $690.46M | $5.88M |
| 2026-06-30 | $5.53 | $692.47M | $12.92M |
| 2026-06-29 | $5.03 | $630.05M | $5.23M |
| 2026-06-28 | $4.92 | $616.11M | $5.50M |
| 2026-06-27 | $4.77 | $597.90M | $6.24M |
| 2026-06-26 | $4.50 | $563.90M | $5.33M |
| 2026-06-25 | $4.37 | $547.09M | $5.21M |
| 2026-06-24 | $4.43 | $554.71M | $5.31M |
| 2026-06-23 | $4.39 | $549.75M | $5.27M |
| 2026-06-22 | $4.17 | $522.52M | $5.63M |
| 2026-06-21 | $4.08 | $511.21M | $4.96M |
| 2026-06-20 | $4.03 | $505.05M | $4.82M |
| 2026-06-19 | $3.95 | $495.52M | $5.17M |
| 2026-06-18 | $3.90 | $488.32M | $4.82M |
| 2026-06-17 | $3.76 | $471.74M | $4.45M |
| 2026-06-16 | $3.73 | $467.06M | $5.03M |
| 2026-06-15 | $3.73 | $467.14M | $5.01M |
| 2026-06-14 | $3.73 | $468.07M | $5.05M |
| 2026-06-13 | $3.73 | $467.46M | $3.85M |
| 2026-06-12 | $3.74 | $468.86M | $4.64M |
| 2026-06-11 | $3.73 | $388.15M | $4.22M |
| 2026-06-10 | $3.73 | $388.07M | $3.50M |
| 2026-06-09 | $3.72 | $386.81M | $2.90M |
| 2026-06-08 | $3.69 | $384.30M | $2.17M |
| 2026-06-07 | $3.70 | $385.42M | $2.23M |
| 2026-06-06 | $3.70 | $385.31M | $3.16M |
| 2026-06-05 | $3.72 | $387.23M | $2.16M |
| 2026-06-04 | $3.74 | $389.59M | $2.23M |
| 2026-06-03 | $3.77 | $391.89M | $2.11M |
| 2026-06-02 | $3.79 | $394.27M | $2.84M |
| 2026-06-01 | $3.66 | $380.90M | $2.51M |
| 2026-05-31 | $3.77 | $392.55M | $2.76M |
| 2026-05-30 | $3.78 | $393.48M | $2.59M |
| 2026-05-29 | $3.79 | $394.74M | $1.56M |
| 2026-05-28 | $3.81 | $396.32M | $2.30M |
| 2026-05-27 | $3.88 | $403.21M | $2.35M |
| 2026-05-26 | $3.92 | $408.28M | $2.28M |
| 2026-05-25 | $3.91 | $406.53M | $1.01M |
| 2026-05-24 | $3.95 | $411.37M | $1.57M |
| 2026-05-23 | $3.89 | $404.46M | $1.22M |
| 2026-05-22 | $3.88 | $403.52M | $1.51M |
| 2026-05-21 | $3.91 | $406.31M | $2.00M |
| 2026-05-20 | $3.89 | $405.07M | $1.69M |
| 2026-05-19 | $3.92 | $408.16M | $1.36M |
| 2026-05-18 | $4.00 | $416.34M | $846,501 |
| 2026-05-17 | $4.01 | $416.78M | $800,162 |
| 2026-05-16 | $4.01 | $417.67M | $568,581 |
| 2026-05-15 | $4.01 | $417.61M | $610,797 |
| 2026-05-14 | $4.03 | $419.28M | $654,352 |
| 2026-05-13 | $4.03 | $419.08M | $547,410 |
| 2026-05-12 | $4.02 | $417.95M | $447,883 |
| 2026-05-11 | $4.02 | $417.88M | $542,165 |
| 2026-05-10 | $4.02 | $418.66M | $924,414 |
| 2026-05-09 | $3.96 | $411.76M | $677,509 |
| 2026-05-08 | $3.91 | $407.01M | $612,136 |
| 2026-05-07 | $3.94 | $409.58M | $820,683 |
| 2026-05-06 | $3.99 | $415.24M | $614,553 |
| 2026-05-05 | $4.02 | $418.47M | $484,402 |
| 2026-05-04 | $4.01 | $416.87M | $524,102 |
| 2026-05-03 | $4.01 | $417.29M | $543,411 |
| 2026-05-02 | $4.03 | $419.37M | $630,112 |
| 2026-05-01 | $4.06 | $422.17M | $1.27M |
| 2026-04-30 | $3.88 | $403.97M | $694,796 |
| 2026-04-29 | $3.97 | $412.94M | $556,486 |
| 2026-04-28 | $4.01 | $417.08M | $967,239 |
| 2026-04-27 | $4.09 | $425.63M | $429,251 |
| 2026-04-26 | $4.10 | $426.81M | $508,517 |
| 2026-04-25 | $4.12 | $428.69M | $832,210 |
| 2026-04-24 | $4.17 | $433.86M | $872,294 |
| 2026-04-23 | $4.30 | $447.75M | $453,412 |
| 2026-04-22 | $4.31 | $448.72M | $393,427 |
| 2026-04-21 | $4.34 | $451.56M | $377,878 |
| 2026-04-20 | $4.30 | $446.88M | $421,996 |
| 2026-04-19 | $4.35 | $452.93M | $402,668 |
| 2026-04-18 | $4.36 | $453.91M | $719,645 |
| 2026-04-17 | $4.31 | $448.53M | $1.11M |
| 2026-04-16 | $4.19 | $436.03M | $843,350 |
| 2026-04-15 | $4.26 | $443.28M | $663,195 |
| 2026-04-14 | $4.34 | $451.37M | $478,170 |
| 2026-04-13 | $4.33 | $450.91M | $286,558 |
| 2026-04-12 | $4.36 | $453.15M | $577,360 |
| 2026-04-11 | $4.38 | $455.42M | $612,923 |
| 2026-04-10 | $4.44 | $462.15M | $670,061 |
| 2026-04-09 | $4.50 | $359.96M | $580,484 |
| 2026-04-08 | $4.39 | $351.00M | $972,319 |
| 2026-04-07 | $4.50 | $359.83M | $421,600 |
| 2026-04-06 | $4.46 | $356.83M | $518,248 |
| 2026-04-05 | $4.35 | $347.74M | $916,078 |
| 2026-04-04 | $4.45 | $356.33M | $2.11M |
| 2026-04-03 | $4.38 | $350.39M | $1.02M |
| 2026-04-02 | $4.27 | $4.27B | $663,494 |
| 2026-04-01 | $4.19 | $4.19B | $953,452 |
| 2026-03-31 | $4.04 | $4.04B | $478,021 |
| 2026-03-30 | $4.01 | $4.01B | $293,812 |
| 2026-03-29 | $4.07 | $4.07B | $263,388 |
| 2026-03-28 | $4.05 | $4.05B | $1.01M |
| 2026-03-27 | $4.09 | $4.09B | $1.82M |
| 2026-03-26 | $4.02 | $391.88M | $4.20M |
| 2026-03-25 | $3.65 | $355.58M | $1.95M |
| 2026-03-24 | $3.32 | $323.22M | $680,413 |
| 2026-03-23 | $3.29 | $320.11M | $733,517 |
| 2026-03-22 | $3.21 | $312.24M | $323,097 |
| 2026-03-21 | $3.22 | $313.17M | $1.06M |
| 2026-03-20 | $3.32 | $323.46M | $1.96M |
| 2026-03-19 | $3.13 | $305.10M | $2.58M |
| 2026-03-18 | $3.32 | $323.13M | $1.18M |
| 2026-03-17 | $3.39 | $330.01M | $2.94M |
| 2026-03-16 | $3.74 | $364.54M | $2.48M |
| 2026-03-15 | $3.85 | $374.79M | $2.18M |
| 2026-03-14 | $3.56 | $346.20M | $581,394 |
| 2026-03-13 | $3.50 | $340.87M | $1.09M |
| 2026-03-12 | $3.36 | $327.57M | $413,119 |
| 2026-03-11 | $3.36 | $327.34M | $2.28M |
| 2026-03-10 | $3.10 | $301.62M | $320,281 |
| 2026-03-09 | $3.08 | $299.58M | $589,004 |
| 2026-03-08 | $3.07 | $299.16M | $679,539 |
| 2026-03-07 | $3.15 | $306.30M | $633,328 |
| 2026-03-06 | $3.20 | $311.68M | $404,671 |
| 2026-03-05 | $3.16 | $307.40M | $1.87M |
| 2026-03-04 | $3.23 | $314.52M | $933,239 |
| 2026-03-03 | $3.28 | $319.20M | $537,438 |
| 2026-03-02 | $3.34 | $325.49M | $715,886 |
| 2026-03-01 | $3.42 | $333.34M | $2.99M |
| 2026-02-28 | $3.37 | $327.87M | $957,844 |
| 2026-02-27 | $3.25 | $316.15M | $432,864 |
| 2026-02-26 | $3.20 | $311.88M | $802,171 |
| 2026-02-25 | $3.16 | $307.83M | $693,175 |
| 2026-02-24 | $3.15 | $307.07M | $727,656 |
| 2026-02-23 | $3.25 | $316.09M | $1.05M |
| 2026-02-22 | $3.23 | $314.53M | $592,291 |
| 2026-02-21 | $3.15 | $306.96M | $460,700 |
| 2026-02-20 | $3.10 | $302.19M | $701,415 |
| 2026-02-19 | $3.05 | $296.92M | $511,577 |
| 2026-02-18 | $3.02 | $293.98M | $257,836 |
| 2026-02-17 | $3.00 | $292.28M | $477,144 |
| 2026-02-16 | $2.97 | $288.70M | $562,786 |
| 2026-02-15 | $2.92 | $284.05M | $1.06M |
| 2026-02-14 | $3.02 | $293.61M | $811,775 |
| 2026-02-13 | $3.01 | $292.61M | $4.81M |
| 2026-02-12 | $2.76 | $268.46M | $928,415 |
| 2026-02-11 | $2.65 | $258.39M | $1.13M |
| 2026-02-10 | $2.71 | $263.55M | $1.25M |
| 2026-02-09 | $2.52 | $245.35M | $829,044 |
| 2026-02-08 | $2.41 | $234.43M | $288,591 |
| 2026-02-07 | $2.41 | $234.82M | $763,665 |
| 2026-02-06 | $2.41 | $234.42M | $719,516 |
| 2026-02-05 | $2.44 | $237.66M | $560,052 |
| 2026-02-04 | $2.49 | $242.39M | $998,009 |
| 2026-02-03 | $2.48 | $241.01M | $2.54M |
| 2026-02-02 | $2.35 | $229.12M | $1.95M |
| 2026-02-01 | $2.50 | $243.51M | $3.94M |
| 2026-01-31 | $2.53 | $246.56M | $9.27M |
| 2026-01-30 | $2.46 | $239.29M | $3.15M |
| 2026-01-29 | $2.17 | $211.69M | $1.21M |
| 2026-01-28 | $2.08 | $202.81M | $1.64M |
| 2026-01-27 | $1.96 | $190.40M | $2.90M |
| 2026-01-26 | $1.75 | $170.10M | $760,668 |
| 2026-01-25 | $1.69 | $164.99M | $656,823 |
| 2026-01-24 | $1.63 | $158.85M | $428,702 |
| 2026-01-23 | $1.60 | $156.00M | $279,260 |
| 2026-01-22 | $1.58 | $154.21M | $2.66M |
| 2026-01-21 | $1.57 | $152.63M | $746,524 |
| 2026-01-20 | $1.58 | $153.89M | $1.30M |
| 2026-01-19 | $1.58 | $153.69M | $350,810 |
| 2026-01-18 | $1.57 | $152.76M | $343,136 |
| 2026-01-17 | $1.55 | $150.97M | $1.39M |
| 2026-01-16 | $1.42 | $138.66M | $399,873 |
| 2026-01-15 | $1.39 | $135.11M | $862,995 |
| 2026-01-14 | $1.37 | $133.24M | $1.44M |
| 2026-01-13 | $1.34 | $130.03M | $553,724 |
| 2026-01-12 | $1.34 | $130.44M | $536,102 |
| 2026-01-11 | $1.39 | $135.67M | $604,647 |
| 2026-01-10 | $1.36 | $132.51M | $698,967 |
| 2026-01-09 | $1.32 | $128.06M | $544,592 |
| 2026-01-08 | $1.28 | $124.34M | $432,484 |
| 2026-01-07 | $1.28 | $124.32M | $227,544 |
| 2026-01-06 | $1.27 | $124.09M | $257,167 |
| 2026-01-05 | $1.26 | $123.13M | $457,119 |
| 2026-01-04 | $1.23 | $119.45M | $223,031 |
| 2026-01-03 | $1.22 | $118.35M | $132,904 |
| 2026-01-02 | $1.21 | $117.81M | $292,041 |
| 2026-01-01 | $1.18 | $115.27M | $289,825 |
| 2025-12-31 | $1.21 | $117.57M | $361,609 |
| 2025-12-30 | $1.23 | $119.33M | $596,677 |
| 2025-12-29 | $1.17 | $114.04M | $110,507 |
| 2025-12-28 | $1.17 | $114.16M | $129,767 |
| 2025-12-27 | $1.17 | $113.98M | $171,880 |
| 2025-12-26 | $1.17 | $113.80M | $224,798 |
| 2025-12-25 | $1.17 | $114.18M | $64,776 |
| 2025-12-24 | $1.17 | $113.84M | $3.68M |
| 2025-12-23 | $1.15 | $112.38M | $5.34M |
| 2025-12-22 | $1.28 | $124.48M | $61.15M |
| 2025-12-21 | $1.24 | $120.78M | $27.09M |
| 2025-12-20 | $1.24 | $120.86M | $11.96M |
| 2025-12-19 | $1.14 | $110.89M | $8.98M |
| 2025-12-18 | $1.12 | $108.66M | $10.11M |
| 2025-12-17 | $1.09 | $105.72M | $3.16M |
| 2025-12-16 | $1.08 | $105.17M | $568,917 |
| 2025-12-15 | $1.08 | $105.52M | $2.31M |
| 2025-12-14 | $1.09 | $105.85M | $2.07M |
| 2025-12-13 | $1.09 | $105.82M | $4.01M |
| 2025-12-12 | $1.08 | $104.85M | $1.44M |
| 2025-12-11 | $1.03 | $100.75M | $6.35M |
| 2025-12-10 | $0.9801 | $0.00 | $2.14M |
| 2025-12-09 | $0.9891 | $0.00 | $1.80M |