Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.ADAUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jun 2024 | 0.450 | 0.0027 | 0.60% | 0.4473 | 0.4533 | 0.4451 | 2,960,432.00 |
| 31 May 2024 | 0.4473 | 0.0009 | 0.20% | 0.446 | 0.4559 | 0.4436 | 8,994,308.00 |
| 30 May 2024 | 0.4464 | -0.0049 | -1.09% | 0.4513 | 0.4557 | 0.4433 | 15,824,089.00 |
| 29 May 2024 | 0.4513 | -0.0062 | -1.36% | 0.458 | 0.4646 | 0.4505 | 16,799,662.00 |
| 28 May 2024 | 0.4575 | -0.0108 | -2.31% | 0.4687 | 0.4694 | 0.452 | 20,134,240.00 |
| 27 May 2024 | 0.4683 | 0.0101 | 2.20% | 0.4585 | 0.475 | 0.4566 | 9,010,866.00 |
| 26 May 2024 | 0.4582 | -0.004 | -0.87% | 0.4619 | 0.463 | 0.455 | 5,690,915.00 |
| 25 May 2024 | 0.4622 | 0.0022 | 0.48% | 0.4598 | 0.4648 | 0.4572 | 6,510,859.00 |
| 24 May 2024 | 0.460 | -0.0057 | -1.22% | 0.4643 | 0.4696 | 0.4541 | 11,950,219.00 |
| 23 May 2024 | 0.4657 | -0.029 | -5.86% | 0.4846 | 0.4885 | 0.4434 | 38,639,654.00 |
| 22 May 2024 | 0.4947 | 0.00 | 0.00% | 0.4947 | 0.4947 | 0.4947 | 0.00 |
| 21 May 2024 | 0.4947 | -0.0075 | -1.49% | 0.5036 | 0.5108 | 0.4907 | 28,313,199.00 |
| 20 May 2024 | 0.5022 | 0.035 | 7.49% | 0.4675 | 0.503 | 0.4605 | 24,730,297.00 |
| 19 May 2024 | 0.4672 | -0.0151 | -3.13% | 0.4815 | 0.4838 | 0.4646 | 9,913,246.00 |
| 18 May 2024 | 0.4823 | 0.0002 | 0.04% | 0.4808 | 0.486 | 0.4755 | 9,163,069.00 |
| 17 May 2024 | 0.4821 | 0.0226 | 4.92% | 0.4604 | 0.4907 | 0.4551 | 23,154,176.00 |
| 16 May 2024 | 0.4595 | 0.0066 | 1.46% | 0.4535 | 0.4627 | 0.4484 | 14,594,409.00 |
| 15 May 2024 | 0.4529 | 0.0246 | 5.74% | 0.4291 | 0.455 | 0.4286 | 11,765,393.00 |
| 14 May 2024 | 0.4283 | -0.0083 | -1.90% | 0.4358 | 0.4385 | 0.426 | 13,329,138.00 |
| 13 May 2024 | 0.4366 | -0.0014 | -0.32% | 0.4388 | 0.4531 | 0.425 | 24,715,038.00 |
| 12 May 2024 | 0.438 | -0.0008 | -0.18% | 0.4392 | 0.4436 | 0.4331 | 4,431,175.00 |
| 11 May 2024 | 0.4388 | -0.0091 | -2.03% | 0.4473 | 0.4511 | 0.4379 | 4,869,391.00 |
| 10 May 2024 | 0.4479 | -0.0155 | -3.34% | 0.4631 | 0.4687 | 0.4431 | 11,104,346.00 |
| 09 May 2024 | 0.4634 | 0.0111 | 2.45% | 0.452 | 0.4646 | 0.447 | 11,658,999.00 |
| 08 May 2024 | 0.4523 | 0.0105 | 2.38% | 0.4428 | 0.469 | 0.4363 | 30,622,092.00 |
| 07 May 2024 | 0.4418 | -0.0163 | -3.56% | 0.4545 | 0.4565 | 0.4406 | 11,833,322.00 |
| 06 May 2024 | 0.4581 | 0.00 | 0.00% | 0.4581 | 0.4581 | 0.4581 | 0.00 |
| 05 May 2024 | 0.4581 | -0.0051 | -1.10% | 0.4633 | 0.4663 | 0.4521 | 8,425,591.00 |
| 04 May 2024 | 0.4632 | -0.0039 | -0.83% | 0.4671 | 0.476 | 0.4622 | 11,590,637.00 |
| 03 May 2024 | 0.4671 | 0.0095 | 2.08% | 0.4591 | 0.4736 | 0.4462 | 14,060,980.00 |
| 02 May 2024 | 0.4576 | 0.0073 | 1.62% | 0.4492 | 0.4625 | 0.4387 | 18,576,272.00 |
| 01 May 2024 | 0.4503 | 0.0096 | 2.18% | 0.4408 | 0.4579 | 0.4185 | 35,366,063.00 |
| 30 Abr 2024 | 0.4407 | -0.0163 | -3.57% | 0.4564 | 0.4634 | 0.4254 | 17,083,284.00 |
| 29 Abr 2024 | 0.457 | -0.0032 | -0.70% | 0.4611 | 0.4637 | 0.4465 | 11,553,074.00 |
| 28 Abr 2024 | 0.4602 | -0.007 | -1.50% | 0.4676 | 0.4782 | 0.4583 | 10,930,196.00 |
| 27 Abr 2024 | 0.4672 | 0.0044 | 0.95% | 0.4634 | 0.4699 | 0.4437 | 16,574,812.00 |
| 26 Abr 2024 | 0.4628 | -0.0118 | -2.49% | 0.4711 | 0.4788 | 0.4607 | 14,120,103.00 |
| 25 Abr 2024 | 0.4746 | 0.00 | 0.00% | 0.4746 | 0.4746 | 0.4746 | 0.00 |
| 24 Abr 2024 | 0.4746 | -0.0254 | -5.08% | 0.5007 | 0.5108 | 0.4687 | 21,472,230.00 |
| 23 Abr 2024 | 0.500 | -0.0167 | -3.23% | 0.5164 | 0.5217 | 0.4971 | 22,020,461.00 |
| 22 Abr 2024 | 0.5167 | 0.0177 | 3.55% | 0.5001 | 0.5225 | 0.4948 | 17,978,648.00 |
| 21 Abr 2024 | 0.499 | -0.0076 | -1.50% | 0.504 | 0.5128 | 0.4875 | 16,584,139.00 |
| 20 Abr 2024 | 0.5066 | 0.039 | 8.34% | 0.4678 | 0.5082 | 0.4643 | 29,408,639.00 |
| 19 Abr 2024 | 0.4676 | 0.0097 | 2.12% | 0.4573 | 0.4758 | 0.4228 | 31,959,712.00 |
| 18 Abr 2024 | 0.4579 | 0.0137 | 3.08% | 0.4435 | 0.4609 | 0.4344 | 16,972,364.00 |
| 17 Abr 2024 | 0.4442 | -0.0144 | -3.14% | 0.4562 | 0.4651 | 0.4274 | 21,789,028.00 |
| 16 Abr 2024 | 0.4586 | -0.0019 | -0.41% | 0.4598 | 0.478 | 0.4393 | 26,827,613.00 |
| 15 Abr 2024 | 0.4605 | -0.007 | -1.50% | 0.4643 | 0.4953 | 0.4388 | 49,225,174.00 |
| 14 Abr 2024 | 0.4675 | 0.0223 | 5.01% | 0.4462 | 0.4778 | 0.432 | 88,305,216.00 |
| 13 Abr 2024 | 0.4452 | -0.0578 | -11.49% | 0.5005 | 0.5164 | 0.3976 | 136,692,119.00 |
| 12 Abr 2024 | 0.503 | -0.0833 | -14.21% | 0.5868 | 0.5922 | 0.4349 | 96,214,279.00 |
| 11 Abr 2024 | 0.5863 | 0.0002 | 0.03% | 0.585 | 0.5945 | 0.5756 | 10,288,746.00 |
| 10 Abr 2024 | 0.5861 | -0.0052 | -0.88% | 0.5906 | 0.594 | 0.5569 | 19,525,013.00 |
| 09 Abr 2024 | 0.5913 | -0.0227 | -3.70% | 0.6139 | 0.6241 | 0.5902 | 18,435,033.00 |
| 08 Abr 2024 | 0.614 | 0.0244 | 4.14% | 0.5875 | 0.6168 | 0.5791 | 15,419,231.00 |
| 07 Abr 2024 | 0.5896 | 0.0059 | 1.01% | 0.5832 | 0.5972 | 0.5816 | 9,266,546.00 |
| 06 Abr 2024 | 0.5837 | 0.0094 | 1.64% | 0.5735 | 0.5896 | 0.5716 | 6,129,721.00 |
| 05 Abr 2024 | 0.5743 | -0.009 | -1.54% | 0.5808 | 0.5848 | 0.5595 | 13,680,752.00 |
| 04 Abr 2024 | 0.5833 | 0.0142 | 2.50% | 0.5683 | 0.597 | 0.5592 | 15,105,519.00 |
| 03 Abr 2024 | 0.5691 | -0.0114 | -1.96% | 0.5809 | 0.5947 | 0.5622 | 17,474,453.00 |
| 02 Abr 2024 | 0.5805 | -0.0406 | -6.54% | 0.6206 | 0.6215 | 0.5724 | 28,366,157.00 |
| 01 Abr 2024 | 0.6211 | -0.0293 | -4.50% | 0.6493 | 0.6515 | 0.605 | 24,974,998.00 |
| 31 Mar 2024 | 0.6504 | 0.0066 | 1.03% | 0.6427 | 0.6534 | 0.6418 | 6,097,735.00 |
| 30 Mar 2024 | 0.6438 | -0.0207 | -3.12% | 0.6633 | 0.6692 | 0.6417 | 12,922,535.00 |
| 29 Mar 2024 | 0.6645 | 0.0138 | 2.12% | 0.6501 | 0.668 | 0.635 | 20,656,167.00 |
| 28 Mar 2024 | 0.6507 | 0.0028 | 0.43% | 0.6472 | 0.658 | 0.6352 | 14,451,052.00 |
| 27 Mar 2024 | 0.6479 | -0.0168 | -2.53% | 0.665 | 0.671 | 0.6304 | 26,031,568.00 |
| 26 Mar 2024 | 0.6647 | 0.0079 | 1.20% | 0.6555 | 0.6839 | 0.6516 | 20,851,498.00 |
| 25 Mar 2024 | 0.6568 | 0.0103 | 1.59% | 0.6448 | 0.6682 | 0.6378 | 20,439,104.00 |
| 24 Mar 2024 | 0.6465 | 0.0229 | 3.67% | 0.6239 | 0.6483 | 0.6235 | 11,793,886.00 |
| 23 Mar 2024 | 0.6236 | 0.0084 | 1.37% | 0.6128 | 0.6393 | 0.6101 | 19,081,982.00 |
| 22 Mar 2024 | 0.6152 | -0.0167 | -2.64% | 0.6298 | 0.6425 | 0.5988 | 22,959,391.00 |
| 21 Mar 2024 | 0.6319 | -0.0075 | -1.17% | 0.6377 | 0.6485 | 0.618 | 24,881,769.00 |
| 20 Mar 2024 | 0.6394 | 0.0522 | 8.89% | 0.5894 | 0.6444 | 0.5666 | 48,328,740.00 |
| 19 Mar 2024 | 0.5872 | -0.0723 | -10.96% | 0.661 | 0.6659 | 0.5788 | 55,153,733.00 |
| 18 Mar 2024 | 0.6595 | -0.0214 | -3.14% | 0.6776 | 0.699 | 0.6421 | 31,235,775.00 |
| 17 Mar 2024 | 0.6809 | 0.0216 | 3.28% | 0.6648 | 0.6882 | 0.6288 | 37,574,300.00 |
| 16 Mar 2024 | 0.6593 | -0.0664 | -9.15% | 0.7248 | 0.7351 | 0.6502 | 40,667,399.00 |
| 15 Mar 2024 | 0.7257 | -0.0386 | -5.05% | 0.753 | 0.7648 | 0.6675 | 60,642,728.00 |
| 14 Mar 2024 | 0.7643 | 0.00 | 0.00% | 0.7643 | 0.7643 | 0.7643 | 0.00 |
| 13 Mar 2024 | 0.7643 | 0.0162 | 2.17% | 0.748 | 0.7729 | 0.7358 | 25,008,091.00 |
| 12 Mar 2024 | 0.7481 | -0.025 | -3.23% | 0.7718 | 0.7739 | 0.703 | 40,472,322.00 |
| 11 Mar 2024 | 0.7731 | 0.0565 | 7.88% | 0.7157 | 0.7879 | 0.6859 | 51,579,651.00 |
| 10 Mar 2024 | 0.7166 | -0.0066 | -0.91% | 0.7411 | 0.7441 | 0.6996 | 22,842,844.00 |
| 09 Mar 2024 | 0.7232 | 0.00 | 0.00% | 0.7232 | 0.7232 | 0.7232 | 0.00 |
| 08 Mar 2024 | 0.7232 | -0.0196 | -2.64% | 0.7447 | 0.7545 | 0.6994 | 30,324,705.00 |
| 07 Mar 2024 | 0.7428 | 0.0074 | 1.01% | 0.735 | 0.7549 | 0.7185 | 31,738,412.00 |
| 06 Mar 2024 | 0.7354 | 0.0447 | 6.47% | 0.6911 | 0.757 | 0.6651 | 51,498,516.00 |
| 05 Mar 2024 | 0.6907 | -0.0787 | -10.23% | 0.7675 | 0.7829 | 0.556 | 137,779,551.00 |
| 04 Mar 2024 | 0.7694 | 0.0413 | 5.67% | 0.7269 | 0.7987 | 0.7234 | 58,319,893.00 |
| 03 Mar 2024 | 0.7281 | -0.0126 | -1.70% | 0.7386 | 0.742 | 0.6817 | 30,132,558.00 |
| 02 Mar 2024 | 0.7407 | 0.0225 | 3.13% | 0.7178 | 0.764 | 0.7169 | 67,939,690.00 |
