ADG Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
22 May 2024 | 0.004 | 0.00 | 0.00% | 0.004 | 0.004 | 0.0035 | 3,135,451 |
21 May 2024 | 0.004 | 0.00 | 0.00% | 0.004 | 0.004 | 0.004 | 31,658 |
20 May 2024 | 0.004 | 0.00 | 0.00% | 0.004 | 0.004 | 0.004 | 0.00 |
17 May 2024 | 0.004 | 0.00 | 0.00% | 0.004 | 0.004 | 0.004 | 0.00 |
16 May 2024 | 0.004 | 0.001 | 33.33% | 0.004 | 0.004 | 0.004 | 792,114 |
15 May 2024 | 0.003 | -0.001 | -25.00% | 0.003 | 0.003 | 0.003 | 261,658 |
14 May 2024 | 0.004 | 0.00 | 0.00% | 0.003 | 0.004 | 0.003 | 389,658 |
13 May 2024 | 0.004 | 0.00 | 0.00% | 0.004 | 0.004 | 0.004 | 1,232,250 |
10 May 2024 | 0.004 | 0.0005 | 14.29% | 0.004 | 0.004 | 0.004 | 31,658 |
09 May 2024 | 0.0035 | 0.00 | 0.00% | 0.0035 | 0.0035 | 0.0035 | 161,660 |
08 May 2024 | 0.0035 | 0.00 | 0.00% | 0.003 | 0.0035 | 0.003 | 235,896 |
07 May 2024 | 0.0035 | 0.00 | 0.00% | 0.004 | 0.004 | 0.0035 | 556,757 |
06 May 2024 | 0.0035 | -0.0005 | -12.50% | 0.0035 | 0.0035 | 0.0035 | 431,623 |
03 May 2024 | 0.004 | 0.001 | 33.33% | 0.0035 | 0.004 | 0.0035 | 116,333 |
02 May 2024 | 0.003 | -0.0005 | -14.29% | 0.003 | 0.003 | 0.003 | 19,700 |
01 May 2024 | 0.0035 | 0.00 | 0.00% | 0.0035 | 0.0035 | 0.0035 | 562,173 |
30 Abr 2024 | 0.0035 | -0.0005 | -12.50% | 0.004 | 0.004 | 0.0035 | 386,333 |
29 Abr 2024 | 0.004 | 0.001 | 33.33% | 0.004 | 0.004 | 0.004 | 150,565 |
26 Abr 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 0.00 |
24 Abr 2024 | 0.003 | -0.0005 | -14.29% | 0.003 | 0.003 | 0.003 | 5 |
23 Abr 2024 | 0.0035 | 0.00 | 0.00% | 0.0035 | 0.0035 | 0.0035 | 125,000 |
22 Abr 2024 | 0.0035 | 0.00 | 0.00% | 0.0035 | 0.0035 | 0.0035 | 380,658 |
19 Abr 2024 | 0.0035 | 0.00 | 0.00% | 0.0035 | 0.0035 | 0.0035 | 0.00 |
18 Abr 2024 | 0.0035 | 0.0005 | 16.67% | 0.004 | 0.004 | 0.0035 | 40,667 |
17 Abr 2024 | 0.003 | -0.0005 | -14.29% | 0.003 | 0.003 | 0.003 | 49,582 |
16 Abr 2024 | 0.0035 | 0.00 | 0.00% | 0.0035 | 0.0035 | 0.0035 | 1,213,899 |
15 Abr 2024 | 0.0035 | -0.0005 | -12.50% | 0.004 | 0.004 | 0.0035 | 225,000 |
12 Abr 2024 | 0.004 | 0.00 | 0.00% | 0.004 | 0.004 | 0.0035 | 3,501,659 |
11 Abr 2024 | 0.004 | 0.00 | 0.00% | 0.004 | 0.004 | 0.004 | 200,000 |
10 Abr 2024 | 0.004 | 0.00 | 0.00% | 0.004 | 0.004 | 0.004 | 0.00 |
09 Abr 2024 | 0.004 | 0.0005 | 14.29% | 0.004 | 0.004 | 0.004 | 200,000 |
08 Abr 2024 | 0.0035 | 0.00 | 0.00% | 0.0035 | 0.0035 | 0.0035 | 0.00 |
05 Abr 2024 | 0.0035 | -0.0005 | -12.50% | 0.0035 | 0.0035 | 0.0035 | 250,000 |
04 Abr 2024 | 0.004 | 0.0005 | 14.29% | 0.004 | 0.004 | 0.004 | 1,005,500 |
03 Abr 2024 | 0.0035 | 0.00 | 0.00% | 0.004 | 0.004 | 0.0035 | 1,006,400 |
02 Abr 2024 | 0.0035 | -0.0005 | -12.50% | 0.004 | 0.004 | 0.0035 | 92,692 |
28 Mar 2024 | 0.004 | 0.00 | 0.00% | 0.004 | 0.004 | 0.004 | 0.00 |
27 Mar 2024 | 0.004 | 0.00 | 0.00% | 0.004 | 0.004 | 0.004 | 0.00 |
26 Mar 2024 | 0.004 | 0.00 | 0.00% | 0.004 | 0.004 | 0.004 | 0.00 |
25 Mar 2024 | 0.004 | 0.00 | 0.00% | 0.004 | 0.004 | 0.004 | 722,694 |
22 Mar 2024 | 0.004 | 0.00 | 0.00% | 0.004 | 0.004 | 0.004 | 0.00 |
21 Mar 2024 | 0.004 | 0.00 | 0.00% | 0.004 | 0.004 | 0.004 | 0.00 |
20 Mar 2024 | 0.004 | 0.00 | 0.00% | 0.004 | 0.004 | 0.004 | 2,409,027 |
19 Mar 2024 | 0.004 | 0.00 | 0.00% | 0.003 | 0.004 | 0.003 | 1,283,719 |
18 Mar 2024 | 0.004 | 0.00 | 0.00% | 0.004 | 0.0045 | 0.004 | 2,598,419 |
15 Mar 2024 | 0.004 | 0.00 | 0.00% | 0.004 | 0.004 | 0.004 | 6,620,927 |
14 Mar 2024 | 0.004 | 0.00 | 0.00% | 0.004 | 0.0045 | 0.004 | 31,871,159 |
13 Mar 2024 | 0.004 | 0.00 | 0.00% | 0.004 | 0.004 | 0.004 | 2,754,000 |
12 Mar 2024 | 0.004 | 0.00 | 0.00% | 0.004 | 0.004 | 0.004 | 777,667 |
11 Mar 2024 | 0.004 | -0.0005 | -11.11% | 0.004 | 0.004 | 0.004 | 39,800 |
07 Mar 2024 | 0.0045 | 0.00 | 0.00% | 0.005 | 0.005 | 0.004 | 845,000 |
06 Mar 2024 | 0.0045 | 0.0005 | 12.50% | 0.004 | 0.0045 | 0.004 | 2,172,904 |
05 Mar 2024 | 0.004 | -0.0005 | -11.11% | 0.004 | 0.004 | 0.004 | 5,200,500 |
04 Mar 2024 | 0.0045 | 0.00 | 0.00% | 0.0045 | 0.0045 | 0.0045 | 0.00 |
03 Mar 2024 | 0.0045 | 0.00 | 0.00% | 0.0045 | 0.0045 | 0.0045 | 0.00 |
29 Feb 2024 | 0.0045 | 0.00 | 0.00% | 0.0045 | 0.0045 | 0.0045 | 0.00 |
28 Feb 2024 | 0.0045 | -0.0005 | -10.00% | 0.0045 | 0.0045 | 0.0045 | 2,074,083 |
27 Feb 2024 | 0.005 | 0.00 | 0.00% | 0.005 | 0.005 | 0.005 | 99,998 |
26 Feb 2024 | 0.005 | 0.00 | 0.00% | 0.005 | 0.005 | 0.005 | 0.00 |
25 Feb 2024 | 0.005 | 0.00 | 0.00% | 0.005 | 0.005 | 0.005 | 0.00 |
22 Feb 2024 | 0.005 | 0.00 | 0.00% | 0.005 | 0.005 | 0.005 | 800,000 |