Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ADAUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 Jun 2024 | 0.4218 | -0.0158 | -3.61% | 0.4373 | 0.443199 | 0.4191 | 16,694,264.00 |
| 12 Jun 2024 | 0.4376 | 0.0156 | 3.70% | 0.4219 | 0.4442 | 0.4145 | 20,788,304.00 |
| 11 Jun 2024 | 0.422 | -0.0187 | -4.24% | 0.4405 | 0.4416 | 0.4127 | 28,304,173.00 |
| 10 Jun 2024 | 0.4407 | -0.0033 | -0.74% | 0.4445 | 0.451175 | 0.43481 | 16,624,415.00 |
| 09 Jun 2024 | 0.444 | 0.0073 | 1.67% | 0.4365 | 0.4462 | 0.4317 | 9,177,895.00 |
| 08 Jun 2024 | 0.4367 | -0.0134 | -2.98% | 0.4472 | 0.449173 | 0.4321 | 16,403,112.00 |
| 07 Jun 2024 | 0.4501 | -0.0082 | -1.79% | 0.4579 | 0.490 | 0.435 | 42,495,905.00 |
| 06 Jun 2024 | 0.4583 | -0.00295 | -0.64% | 0.4611 | 0.4622 | 0.446 | 17,805,128.00 |
| 05 Jun 2024 | 0.46125 | 0.00025 | 0.05% | 0.4452 | 0.469 | 0.4452 | 29,539,019.00 |
| 04 Jun 2024 | 0.461 | 0.0043 | 0.94% | 0.458 | 0.4661 | 0.4525 | 17,641,817.00 |
| 03 Jun 2024 | 0.4567 | 0.0096 | 2.15% | 0.4461 | 0.4633 | 0.44305 | 14,270,669.00 |
| 02 Jun 2024 | 0.4471 | -0.0025 | -0.56% | 0.4493 | 0.4537 | 0.4402 | 8,292,966.00 |
| 01 Jun 2024 | 0.4496 | 0.002 | 0.45% | 0.4467 | 0.453 | 0.4445 | 6,274,609.00 |
| 31 May 2024 | 0.4476 | 0.001 | 0.22% | 0.4461 | 0.4556 | 0.4433 | 11,338,212.00 |
| 30 May 2024 | 0.4466 | -0.0042 | -0.93% | 0.4514 | 0.4684 | 0.440 | 18,916,000.00 |
| 29 May 2024 | 0.4508 | -0.00626 | -1.37% | 0.4573 | 0.4638 | 0.4502 | 13,828,361.00 |
| 28 May 2024 | 0.45706 | -0.01094 | -2.34% | 0.4685 | 0.4689 | 0.4515 | 14,197,310.00 |
| 27 May 2024 | 0.468 | 0.010 | 2.18% | 0.45846 | 0.4749 | 0.4563 | 15,985,413.00 |
| 26 May 2024 | 0.458 | -0.0035 | -0.76% | 0.462 | 0.4628 | 0.4547 | 9,093,625.00 |
| 25 May 2024 | 0.4615 | 0.0017 | 0.37% | 0.4586 | 0.4645 | 0.457 | 9,334,922.00 |
| 24 May 2024 | 0.4598 | -0.0054 | -1.16% | 0.4639 | 0.4696 | 0.454 | 16,247,454.00 |
| 23 May 2024 | 0.4652 | -0.018 | -3.73% | 0.4846 | 0.4884 | 0.4453 | 28,899,547.00 |
| 22 May 2024 | 0.4832 | -0.0115 | -2.32% | 0.494 | 0.4953 | 0.4747 | 19,089,365.00 |
| 21 May 2024 | 0.4947 | -0.0073 | -1.45% | 0.5031 | 0.5105 | 0.4906 | 26,304,675.00 |
| 20 May 2024 | 0.502 | 0.0349 | 7.47% | 0.4675 | 0.5032 | 0.460606 | 32,929,300.00 |
| 19 May 2024 | 0.4671 | -0.0155 | -3.21% | 0.4811 | 0.484 | 0.462557 | 12,945,072.00 |
| 18 May 2024 | 0.4826 | 0.0022 | 0.46% | 0.4805 | 0.486 | 0.4757 | 10,930,617.00 |
| 17 May 2024 | 0.4804 | 0.0209 | 4.55% | 0.4609 | 0.4908 | 0.4552 | 27,830,730.00 |
| 16 May 2024 | 0.4595 | 0.0055 | 1.21% | 0.4536 | 0.463596 | 0.4486 | 23,234,934.00 |
| 15 May 2024 | 0.454 | 0.0262 | 6.12% | 0.4287 | 0.4554 | 0.4258 | 23,538,712.00 |
| 14 May 2024 | 0.4278 | -0.00826 | -1.89% | 0.4355 | 0.4383 | 0.4258 | 12,886,698.00 |
| 13 May 2024 | 0.43606 | -0.00124 | -0.28% | 0.4292 | 0.4529 | 0.42501 | 16,632,074.00 |
| 12 May 2024 | 0.4373 | -0.0012 | -0.27% | 0.4391 | 0.4434 | 0.4329 | 6,680,206.00 |
| 11 May 2024 | 0.4385 | -0.0097 | -2.16% | 0.448 | 0.451 | 0.437671 | 11,254,175.00 |
| 10 May 2024 | 0.4482 | -0.0154 | -3.32% | 0.4632 | 0.4687 | 0.443 | 17,082,636.00 |
| 09 May 2024 | 0.4636 | 0.010 | 2.20% | 0.4516 | 0.4645 | 0.4467 | 15,987,368.00 |
| 08 May 2024 | 0.4536 | 0.0112 | 2.53% | 0.4424 | 0.4687 | 0.4364 | 26,978,920.00 |
| 07 May 2024 | 0.4424 | -0.0118 | -2.60% | 0.4542 | 0.4565 | 0.4411 | 20,369,740.00 |
| 06 May 2024 | 0.4542 | -0.0037 | -0.81% | 0.4585 | 0.4753 | 0.4515 | 19,335,132.00 |
| 05 May 2024 | 0.4579 | -0.0056 | -1.21% | 0.4627 | 0.466 | 0.4522 | 12,790,663.00 |
| 04 May 2024 | 0.4635 | -0.0038 | -0.81% | 0.4675 | 0.4772 | 0.4625 | 15,226,145.00 |
| 03 May 2024 | 0.4673 | 0.0096 | 2.10% | 0.4585 | 0.4738 | 0.4463 | 23,152,105.00 |
| 02 May 2024 | 0.4577 | 0.0079 | 1.76% | 0.4491 | 0.462883 | 0.4383 | 30,382,001.00 |
| 01 May 2024 | 0.4498 | 0.0079 | 1.79% | 0.4403 | 0.4573 | 0.4179 | 35,324,991.00 |
| 30 Abr 2024 | 0.4419 | -0.0157 | -3.43% | 0.4566 | 0.4631 | 0.4255 | 33,808,801.00 |
| 29 Abr 2024 | 0.4576 | -0.0028 | -0.61% | 0.464101 | 0.464101 | 0.4464 | 34,262,390.00 |
| 28 Abr 2024 | 0.4604 | -0.0072 | -1.54% | 0.4666 | 0.478 | 0.458 | 12,020,922.00 |
| 27 Abr 2024 | 0.4676 | 0.0049 | 1.06% | 0.4635 | 0.4696 | 0.4481 | 12,778,241.00 |
| 26 Abr 2024 | 0.4627 | -0.008 | -1.70% | 0.4708 | 0.4788 | 0.4605 | 13,138,095.00 |
| 25 Abr 2024 | 0.4707 | -0.0042 | -0.88% | 0.4749 | 0.4798 | 0.462 | 20,623,102.00 |
| 24 Abr 2024 | 0.4749 | -0.0256 | -5.11% | 0.501 | 0.5108 | 0.4685 | 27,721,681.00 |
| 23 Abr 2024 | 0.5005 | -0.0158 | -3.06% | 0.5164 | 0.5219 | 0.497 | 32,444,149.00 |
| 22 Abr 2024 | 0.5163 | 0.0171 | 3.43% | 0.490 | 0.5227 | 0.490 | 19,175,763.00 |
| 21 Abr 2024 | 0.4992 | -0.0048 | -0.95% | 0.5041 | 0.5128 | 0.4877 | 23,719,309.00 |
| 20 Abr 2024 | 0.504 | 0.0337 | 7.17% | 0.4681 | 0.5089 | 0.4647 | 30,797,329.00 |
| 19 Abr 2024 | 0.4703 | 0.0123 | 2.69% | 0.4569 | 0.4763 | 0.4228 | 38,229,929.00 |
| 18 Abr 2024 | 0.458 | 0.0139 | 3.13% | 0.4455 | 0.4614 | 0.4345 | 23,032,370.00 |
| 17 Abr 2024 | 0.4441 | -0.0143 | -3.12% | 0.4567 | 0.4652 | 0.4274 | 27,506,906.00 |
| 16 Abr 2024 | 0.4584 | -0.0017 | -0.37% | 0.4598 | 0.4788 | 0.4393 | 34,513,854.00 |
| 15 Abr 2024 | 0.4601 | -0.0093 | -1.98% | 0.4644 | 0.4957 | 0.4392 | 49,413,552.00 |
| 14 Abr 2024 | 0.4694 | 0.0205 | 4.57% | 0.4472 | 0.4783 | 0.4333 | 58,281,976.00 |
| 13 Abr 2024 | 0.4489 | -0.0542 | -10.77% | 0.5013 | 0.5167 | 0.4051 | 86,195,998.00 |
| 12 Abr 2024 | 0.5031 | -0.0828 | -14.13% | 0.58815 | 0.5924 | 0.470 | 86,336,476.00 |
| 11 Abr 2024 | 0.5859 | -0.0003 | -0.05% | 0.5849 | 0.5945 | 0.5753 | 15,466,680.00 |
| 10 Abr 2024 | 0.5862 | -0.0057 | -0.96% | 0.5913 | 0.5939 | 0.558 | 28,894,263.00 |
| 09 Abr 2024 | 0.5919 | -0.022 | -3.58% | 0.6138 | 0.6241 | 0.5896 | 25,070,446.00 |
| 08 Abr 2024 | 0.6139 | 0.0248 | 4.21% | 0.5875 | 0.617 | 0.5792 | 34,326,719.00 |
| 07 Abr 2024 | 0.5891 | 0.0039 | 0.67% | 0.5827 | 0.5973 | 0.5817 | 14,901,291.00 |
| 06 Abr 2024 | 0.5852 | 0.0094 | 1.63% | 0.5729 | 0.5897 | 0.5711 | 12,230,895.00 |
| 05 Abr 2024 | 0.5758 | -0.0067 | -1.15% | 0.5813 | 0.5852 | 0.5598 | 21,999,559.00 |
| 04 Abr 2024 | 0.5825 | 0.0107 | 1.87% | 0.5685 | 0.5971 | 0.5592 | 28,591,233.00 |
| 03 Abr 2024 | 0.5718 | -0.0087 | -1.50% | 0.5818 | 0.595 | 0.5628 | 25,447,755.00 |
| 02 Abr 2024 | 0.5805 | -0.0424 | -6.81% | 0.6208 | 0.6218 | 0.5739 | 37,813,783.00 |
| 01 Abr 2024 | 0.6229 | -0.0272 | -4.18% | 0.6491 | 0.6516 | 0.6052 | 32,172,479.00 |
| 31 Mar 2024 | 0.6501 | 0.0056 | 0.87% | 0.6428 | 0.6536 | 0.6419 | 15,823,908.00 |
| 30 Mar 2024 | 0.6445 | -0.0203 | -3.05% | 0.6645 | 0.6694 | 0.6419 | 19,423,114.00 |
| 29 Mar 2024 | 0.6648 | 0.0142 | 2.18% | 0.6498 | 0.6682 | 0.6352 | 26,568,578.00 |
| 28 Mar 2024 | 0.6506 | 0.0037 | 0.57% | 0.6462 | 0.6583 | 0.6349 | 23,816,075.00 |
| 27 Mar 2024 | 0.6469 | -0.0177 | -2.66% | 0.6665 | 0.671 | 0.630 | 49,778,540.00 |
| 26 Mar 2024 | 0.6646 | 0.0086 | 1.31% | 0.6555 | 0.6839 | 0.6515 | 33,029,540.00 |
| 25 Mar 2024 | 0.656 | 0.0098 | 1.52% | 0.6446 | 0.6684 | 0.6381 | 43,592,163.00 |
| 24 Mar 2024 | 0.6462 | 0.0209 | 3.34% | 0.6239 | 0.6481 | 0.6233 | 17,760,869.00 |
| 23 Mar 2024 | 0.6253 | 0.0139 | 2.27% | 0.6135 | 0.6394 | 0.6103 | 14,349,105.00 |
| 22 Mar 2024 | 0.6114 | -0.0215 | -3.40% | 0.6309 | 0.6426 | 0.5988 | 29,283,441.00 |
| 21 Mar 2024 | 0.6329 | -0.0075 | -1.17% | 0.6373 | 0.6483 | 0.6176 | 31,186,870.00 |
| 20 Mar 2024 | 0.6404 | 0.0519 | 8.82% | 0.5887 | 0.6447 | 0.569 | 54,767,809.00 |
| 19 Mar 2024 | 0.5885 | -0.0728 | -11.01% | 0.6622 | 0.6659 | 0.580 | 71,454,503.00 |
| 18 Mar 2024 | 0.6613 | -0.0192 | -2.82% | 0.6768 | 0.6988 | 0.642 | 38,750,587.00 |
| 17 Mar 2024 | 0.6805 | 0.0212 | 3.22% | 0.6641 | 0.7021 | 0.6286 | 43,513,527.00 |
| 16 Mar 2024 | 0.6593 | -0.0695 | -9.54% | 0.7257 | 0.7349 | 0.6502 | 40,271,147.00 |
