Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ADAPADUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Jun 2024 | 0.005583 | -0.000022 | -0.39% | 0.005605 | 0.005667 | 0.005508 | 189,871.00 |
| 29 Jun 2024 | 0.005605 | 0.000236 | 4.40% | 0.005369 | 0.005605 | 0.005367 | 537,471.00 |
| 28 Jun 2024 | 0.005369 | -0.000078 | -1.43% | 0.005448 | 0.005523 | 0.005358 | 2,102,892.00 |
| 27 Jun 2024 | 0.005447 | -0.000085 | -1.54% | 0.005532 | 0.005549 | 0.005253 | 2,050,671.00 |
| 26 Jun 2024 | 0.005532 | 0.00000500 | 0.09% | 0.005545 | 0.005694 | 0.005506 | 2,646,297.00 |
| 25 Jun 2024 | 0.005527 | 0.000322 | 6.19% | 0.005273 | 0.005678 | 0.005273 | 233,929.00 |
| 24 Jun 2024 | 0.005205 | -0.000368 | -6.60% | 0.005573 | 0.005631 | 0.005166 | 542,908.00 |
| 23 Jun 2024 | 0.005573 | -0.000294 | -5.01% | 0.005869 | 0.006122 | 0.005556 | 1,860,050.00 |
| 22 Jun 2024 | 0.005867 | -0.00000400 | -0.07% | 0.005872 | 0.006124 | 0.005793 | 2,290,166.00 |
| 21 Jun 2024 | 0.005871 | -0.000014 | -0.24% | 0.005885 | 0.005946 | 0.005752 | 2,316,025.00 |
| 20 Jun 2024 | 0.005885 | 0.000016 | 0.27% | 0.005869 | 0.006122 | 0.005838 | 1,096,415.00 |
| 19 Jun 2024 | 0.005869 | 0.000231 | 4.10% | 0.005638 | 0.005869 | 0.005581 | 269,067.00 |
| 18 Jun 2024 | 0.005638 | -0.000367 | -6.11% | 0.006005 | 0.006051 | 0.005595 | 348,042.00 |
| 17 Jun 2024 | 0.006005 | 0.00014 | 2.39% | 0.005858 | 0.006054 | 0.005852 | 1,010,718.00 |
| 16 Jun 2024 | 0.005865 | -0.000113 | -1.89% | 0.005978 | 0.006025 | 0.005795 | 2,404,641.00 |
| 15 Jun 2024 | 0.005978 | -0.000141 | -2.30% | 0.006119 | 0.006127 | 0.005928 | 2,633,845.00 |
| 14 Jun 2024 | 0.006119 | -0.000156 | -2.49% | 0.006275 | 0.006281 | 0.006118 | 2,285,289.00 |
| 13 Jun 2024 | 0.006275 | -0.000432 | -6.44% | 0.006707 | 0.006709 | 0.006102 | 1,652,685.00 |
| 12 Jun 2024 | 0.006707 | 0.000312 | 4.88% | 0.006395 | 0.008082 | 0.006316 | 2,016,620.00 |
| 11 Jun 2024 | 0.006395 | -0.00036 | -5.33% | 0.006755 | 0.006766 | 0.00624 | 2,216,467.00 |
| 10 Jun 2024 | 0.006755 | 0.000012 | 0.18% | 0.006738 | 0.007023 | 0.006658 | 2,332,931.00 |
| 09 Jun 2024 | 0.006743 | -0.000633 | -8.58% | 0.007376 | 0.007969 | 0.006545 | 1,839,589.00 |
| 08 Jun 2024 | 0.007376 | -0.00000200 | -0.03% | 0.007378 | 0.007401 | 0.007359 | 1,713,370.00 |
| 07 Jun 2024 | 0.007378 | -0.000299 | -3.89% | 0.007652 | 0.007688 | 0.007302 | 1,321,902.00 |
| 06 Jun 2024 | 0.007677 | 0.00000900 | 0.12% | 0.007668 | 0.008 | 0.007543 | 1,345,073.00 |
| 05 Jun 2024 | 0.007668 | 0.00039 | 5.36% | 0.012506 | 0.012608 | 0.007276 | 1,993,680.00 |
| 04 Jun 2024 | 0.007278 | 0.000448 | 6.56% | 0.00683 | 0.00735 | 0.006822 | 1,059,873.00 |
| 03 Jun 2024 | 0.00683 | 0.000302 | 4.63% | 0.006528 | 0.006872 | 0.006523 | 1,822,766.00 |
| 02 Jun 2024 | 0.006528 | -0.000463 | -6.62% | 0.006991 | 0.007014 | 0.00608 | 2,131,745.00 |
| 01 Jun 2024 | 0.006991 | 0.0001 | 1.45% | 0.006891 | 0.007013 | 0.0068 | 2,129,166.00 |
| 31 May 2024 | 0.006891 | -0.000056 | -0.81% | 0.006947 | 0.006949 | 0.006878 | 639,494.00 |
| 30 May 2024 | 0.006947 | 0.000012 | 0.17% | 0.006935 | 0.0071 | 0.006867 | 1,970,957.00 |
| 29 May 2024 | 0.006935 | 0.000068 | 0.99% | 0.006867 | 0.007257 | 0.006815 | 1,968,506.00 |
| 28 May 2024 | 0.006867 | 0.000098 | 1.45% | 0.006769 | 0.007188 | 0.006769 | 2,089,173.00 |
| 27 May 2024 | 0.006769 | -0.000271 | -3.85% | 0.007043 | 0.007159 | 0.006711 | 2,625,823.00 |
| 26 May 2024 | 0.00704 | -0.000067 | -0.94% | 0.007107 | 0.007112 | 0.007 | 2,002,592.00 |
| 25 May 2024 | 0.007107 | -0.00000500 | -0.07% | 0.007112 | 0.007121 | 0.007095 | 1,978,311.00 |
| 24 May 2024 | 0.007112 | -0.000029 | -0.41% | 0.007141 | 0.007259 | 0.00703 | 1,499,989.00 |
| 23 May 2024 | 0.007141 | -0.000271 | -3.66% | 0.007412 | 0.007434 | 0.006999 | 2,096,366.00 |
| 22 May 2024 | 0.007412 | 0.000014 | 0.19% | 0.007398 | 0.007435 | 0.007387 | 1,856,543.00 |
| 21 May 2024 | 0.007398 | 0.000203 | 2.82% | 0.007195 | 0.007435 | 0.00717 | 1,933,592.00 |
| 20 May 2024 | 0.007195 | -0.000047 | -0.65% | 0.007252 | 0.007275 | 0.007135 | 2,414,884.00 |
| 19 May 2024 | 0.007242 | 0.000456 | 6.72% | 0.006788 | 0.007331 | 0.006782 | 1,547,773.00 |
| 18 May 2024 | 0.006786 | 0.000251 | 3.84% | 0.006532 | 0.007 | 0.006521 | 1,966,819.00 |
| 17 May 2024 | 0.006535 | 0.000229 | 3.63% | 0.006306 | 0.006554 | 0.006188 | 1,988,520.00 |
| 16 May 2024 | 0.006306 | 0.000104 | 1.68% | 0.006201 | 0.006791 | 0.00614 | 4,462,525.00 |
| 15 May 2024 | 0.006202 | -0.000457 | -6.86% | 0.006659 | 0.006685 | 0.004918 | 2,348,232.00 |
| 14 May 2024 | 0.006659 | -0.000091 | -1.35% | 0.00675 | 0.006751 | 0.006573 | 436,426.00 |
| 13 May 2024 | 0.00675 | 0.000067 | 1.00% | 0.012506 | 0.012608 | 0.006673 | 1,258,754.00 |
| 12 May 2024 | 0.006683 | -0.000043 | -0.64% | 0.006722 | 0.006982 | 0.0065 | 1,946,352.00 |
| 11 May 2024 | 0.006726 | 0.000186 | 2.84% | 0.006686 | 0.00698 | 0.006564 | 1,941,990.00 |
| 10 May 2024 | 0.00654 | -0.000586 | -8.22% | 0.007096 | 0.007168 | 0.00639 | 1,862,463.00 |
| 09 May 2024 | 0.007126 | 0.000224 | 3.25% | 0.006912 | 0.007167 | 0.006895 | 1,883,526.00 |
| 08 May 2024 | 0.006902 | 0.00002 | 0.29% | 0.006889 | 0.006936 | 0.006587 | 1,639,222.00 |
| 07 May 2024 | 0.006882 | -0.00000900 | -0.13% | 0.006891 | 0.006998 | 0.006827 | 1,762,490.00 |
| 06 May 2024 | 0.006891 | 0.000186 | 2.77% | 0.006697 | 0.007325 | 0.006694 | 1,447,328.00 |
| 05 May 2024 | 0.006705 | -0.00006 | -0.89% | 0.006765 | 0.00712 | 0.006604 | 1,614,694.00 |
| 04 May 2024 | 0.006765 | -0.000083 | -1.21% | 0.006848 | 0.006946 | 0.006506 | 2,073,584.00 |
| 03 May 2024 | 0.006848 | 0.000318 | 4.87% | 0.00653 | 0.007298 | 0.006523 | 1,824,352.00 |
| 02 May 2024 | 0.00653 | -0.00021 | -3.12% | 0.00674 | 0.00674 | 0.006202 | 1,451,818.00 |
| 01 May 2024 | 0.00674 | -0.000343 | -4.84% | 0.007074 | 0.007079 | 0.006366 | 2,048,665.00 |
| 30 Abr 2024 | 0.007083 | -0.000101 | -1.41% | 0.007184 | 0.00733 | 0.007 | 1,551,138.00 |
| 29 Abr 2024 | 0.007184 | -0.000379 | -5.01% | 0.012506 | 0.012608 | 0.007024 | 2,287,604.00 |
| 28 Abr 2024 | 0.007563 | 0.000325 | 4.49% | 0.007238 | 0.007801 | 0.007235 | 1,897,423.00 |
| 27 Abr 2024 | 0.007238 | -0.000226 | -3.03% | 0.007462 | 0.00747 | 0.007169 | 1,775,936.00 |
| 26 Abr 2024 | 0.007464 | -0.000154 | -2.02% | 0.007614 | 0.00901 | 0.007385 | 1,663,509.00 |
| 25 Abr 2024 | 0.007618 | -0.00000700 | -0.09% | 0.007625 | 0.007651 | 0.0074 | 2,088,484.00 |
| 24 Abr 2024 | 0.007625 | -0.000153 | -1.97% | 0.007778 | 0.007782 | 0.007062 | 1,780,909.00 |
| 23 Abr 2024 | 0.007778 | 0.000181 | 2.38% | 0.007597 | 0.007998 | 0.007456 | 1,118,048.00 |
| 22 Abr 2024 | 0.007597 | -0.000201 | -2.58% | 0.012506 | 0.012608 | 0.007539 | 2,379,845.00 |
| 21 Abr 2024 | 0.007798 | 0.000094 | 1.22% | 0.007704 | 0.007912 | 0.007668 | 1,186,089.00 |
| 20 Abr 2024 | 0.007704 | 0.000538 | 7.51% | 0.007166 | 0.007997 | 0.007166 | 1,206,025.00 |
| 19 Abr 2024 | 0.007166 | -0.000187 | -2.54% | 0.007353 | 0.007358 | 0.007016 | 1,809,202.00 |
| 18 Abr 2024 | 0.007353 | 0.000429 | 6.20% | 0.006916 | 0.00737 | 0.006916 | 1,473,646.00 |
| 17 Abr 2024 | 0.006924 | -0.000036 | -0.52% | 0.00695 | 0.007056 | 0.006878 | 1,936,096.00 |
| 16 Abr 2024 | 0.00696 | -0.000306 | -4.21% | 0.007266 | 0.007433 | 0.006897 | 2,053,924.00 |
| 15 Abr 2024 | 0.007266 | -0.000334 | -4.39% | 0.007597 | 0.008 | 0.007136 | 2,347,256.00 |
| 14 Abr 2024 | 0.0076 | 0.000283 | 3.87% | 0.00732 | 0.008 | 0.007241 | 1,686,766.00 |
| 13 Abr 2024 | 0.007317 | -0.00095 | -11.49% | 0.008267 | 0.008474 | 0.007 | 1,907,233.00 |
| 12 Abr 2024 | 0.008267 | -0.000297 | -3.47% | 0.008564 | 0.009127 | 0.008005 | 1,074,129.00 |
| 11 Abr 2024 | 0.008564 | -0.000112 | -1.29% | 0.008676 | 0.008835 | 0.00831 | 1,457,994.00 |
| 10 Abr 2024 | 0.008676 | -0.000419 | -4.61% | 0.009095 | 0.009201 | 0.008142 | 1,705,828.00 |
| 09 Abr 2024 | 0.009095 | -0.000268 | -2.86% | 0.009363 | 0.009545 | 0.008965 | 1,422,459.00 |
| 08 Abr 2024 | 0.009363 | -0.000121 | -1.28% | 0.009504 | 0.010097 | 0.008827 | 2,096,686.00 |
| 07 Abr 2024 | 0.009484 | 0.000492 | 5.47% | 0.008992 | 0.0099 | 0.008992 | 1,643,152.00 |
| 06 Abr 2024 | 0.008992 | -0.000164 | -1.79% | 0.009156 | 0.009198 | 0.008992 | 1,703,796.00 |
| 05 Abr 2024 | 0.009156 | -0.000222 | -2.37% | 0.009378 | 0.009379 | 0.008873 | 1,697,996.00 |
| 04 Abr 2024 | 0.009378 | 0.000779 | 9.06% | 0.008599 | 0.009539 | 0.008456 | 1,734,622.00 |
| 03 Abr 2024 | 0.008599 | 0.000074 | 0.87% | 0.008292 | 0.008797 | 0.008281 | 1,675,298.00 |
| 02 Abr 2024 | 0.008525 | -0.000931 | -9.85% | 0.009481 | 0.009589 | 0.007021 | 1,836,646.00 |
