Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ADB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 1,750.00 | 0.00 | 0.00% | 1,750.00 | 1,750.00 | 1,400.00 | 0.00 |
| 15 May 2024 | 1,750.00 | 0.00 | 0.00% | 1,750.00 | 1,750.00 | 1,400.00 | 0.00 |
| 14 May 2024 | 1,750.00 | 0.00 | 0.00% | 1,750.00 | 1,750.00 | 1,400.00 | 0.00 |
| 13 May 2024 | 1,750.00 | 0.00 | 0.00% | 1,750.00 | 1,750.00 | 1,400.00 | 0.00 |
| 10 May 2024 | 1,750.00 | 0.00 | 0.00% | 1,750.00 | 1,750.00 | 1,400.00 | 0.00 |
| 09 May 2024 | 1,750.00 | 0.00 | 0.00% | 1,750.00 | 1,950.00 | 1,400.00 | 102 |
| 08 May 2024 | 1,750.00 | -100.00 | -5.41% | 1,850.00 | 1,850.00 | 1,400.00 | 300 |
| 07 May 2024 | 1,850.00 | 0.00 | 0.00% | 2,050.00 | 2,400.00 | 1,600.00 | 20 |
| 03 May 2024 | 1,850.00 | 0.00 | 0.00% | 2,050.00 | 2,400.00 | 1,700.00 | 100 |
| 02 May 2024 | 1,850.00 | 0.00 | 0.00% | 2,050.00 | 2,400.00 | 1,700.00 | 0.00 |
| 01 May 2024 | 1,850.00 | 0.00 | 0.00% | 1,850.00 | 2,400.00 | 1,700.00 | 0.00 |
| 30 Abr 2024 | 1,850.00 | 0.00 | 0.00% | 1,850.00 | 2,400.00 | 1,600.00 | 318 |
| 29 Abr 2024 | 1,850.00 | 0.00 | 0.00% | 1,850.00 | 2,400.00 | 1,800.00 | 0.00 |
| 26 Abr 2024 | 1,850.00 | 0.00 | 0.00% | 2,050.00 | 2,400.00 | 1,600.00 | 195 |
| 25 Abr 2024 | 1,850.00 | 0.00 | 0.00% | 1,850.00 | 2,400.00 | 1,800.00 | 0.00 |
| 24 Abr 2024 | 1,850.00 | 0.00 | 0.00% | 1,850.00 | 2,400.00 | 1,700.00 | 272 |
| 23 Abr 2024 | 1,850.00 | 0.00 | 0.00% | 1,850.00 | 2,400.00 | 1,700.00 | 0.00 |
| 22 Abr 2024 | 1,850.00 | 0.00 | 0.00% | 2,050.00 | 2,400.00 | 1,600.00 | 101 |
| 19 Abr 2024 | 1,850.00 | 0.00 | 0.00% | 1,850.00 | 2,400.00 | 1,800.00 | 0.00 |
| 18 Abr 2024 | 1,850.00 | 0.00 | 0.00% | 1,850.00 | 2,400.00 | 1,800.00 | 0.00 |
| 17 Abr 2024 | 1,850.00 | 0.00 | 0.00% | 1,850.00 | 2,400.00 | 1,700.00 | 0.00 |
| 16 Abr 2024 | 1,850.00 | 0.00 | 0.00% | 1,850.00 | 2,400.00 | 1,700.00 | 0.00 |
| 15 Abr 2024 | 1,850.00 | 0.00 | 0.00% | 1,850.00 | 2,400.00 | 1,600.00 | 28 |
| 12 Abr 2024 | 1,850.00 | 100.00 | 5.71% | 1,750.00 | 2,400.00 | 1,500.00 | 344 |
| 11 Abr 2024 | 1,750.00 | -100.00 | -5.41% | 1,750.00 | 2,400.00 | 1,750.00 | 0.00 |
| 10 Abr 2024 | 1,850.00 | 0.00 | 0.00% | 1,850.00 | 2,400.00 | 1,800.00 | 0.00 |
| 09 Abr 2024 | 1,850.00 | -100.00 | -5.13% | 1,950.00 | 2,400.00 | 1,700.00 | 43 |
| 08 Abr 2024 | 1,950.00 | 0.00 | 0.00% | 1,950.00 | 2,400.00 | 1,700.00 | 400 |
| 05 Abr 2024 | 1,950.00 | -100.00 | -4.88% | 2,050.00 | 2,400.00 | 1,800.00 | 1,867 |
| 04 Abr 2024 | 2,050.00 | -200.00 | -8.89% | 2,250.00 | 2,650.00 | 1,400.00 | 325 |
| 03 Abr 2024 | 2,250.00 | 0.00 | 0.00% | 2,250.00 | 2,400.00 | 2,000.00 | 3 |
| 02 Abr 2024 | 2,250.00 | 0.00 | 0.00% | 2,250.00 | 2,400.00 | 1,700.00 | 41 |
| 28 Mar 2024 | 2,250.00 | 0.00 | 0.00% | 2,250.00 | 2,450.00 | 1,700.00 | 20 |
| 27 Mar 2024 | 2,250.00 | 0.00 | 0.00% | 2,250.00 | 2,650.00 | 2,000.00 | 105 |
| 26 Mar 2024 | 2,250.00 | 0.00 | 0.00% | 2,500.00 | 2,650.00 | 2,100.00 | 40 |
| 25 Mar 2024 | 2,250.00 | -200.00 | -8.16% | 2,450.00 | 2,500.00 | 2,000.00 | 1,092 |
| 22 Mar 2024 | 2,450.00 | 0.00 | 0.00% | 2,450.00 | 2,750.00 | 2,400.00 | 0.00 |
| 21 Mar 2024 | 2,450.00 | 0.00 | 0.00% | 2,700.00 | 3,000.00 | 2,400.00 | 0.00 |
| 20 Mar 2024 | 2,450.00 | 0.00 | 0.00% | 2,450.00 | 3,050.00 | 2,400.00 | 0.00 |
| 19 Mar 2024 | 2,450.00 | 0.00 | 0.00% | 2,450.00 | 2,700.00 | 2,200.00 | 50 |
| 18 Mar 2024 | 2,450.00 | 0.00 | 0.00% | 2,450.00 | 2,750.00 | 2,400.00 | 0.00 |
| 15 Mar 2024 | 2,450.00 | 0.00 | 0.00% | 2,450.00 | 3,050.00 | 2,400.00 | 40 |
| 14 Mar 2024 | 2,450.00 | 0.00 | 0.00% | 2,450.00 | 2,700.00 | 2,400.00 | 0.00 |
| 13 Mar 2024 | 2,450.00 | 0.00 | 0.00% | 2,450.00 | 2,700.00 | 2,400.00 | 8 |
| 12 Mar 2024 | 2,450.00 | -100.00 | -3.92% | 2,550.00 | 2,800.00 | 2,100.00 | 150 |
| 11 Mar 2024 | 2,550.00 | 0.00 | 0.00% | 2,550.00 | 3,100.00 | 2,300.00 | 18 |
| 08 Mar 2024 | 2,550.00 | 0.00 | 0.00% | 2,550.00 | 3,100.00 | 2,400.00 | 0.00 |
| 07 Mar 2024 | 2,550.00 | 0.00 | 0.00% | 2,550.00 | 3,150.00 | 2,400.00 | 0.00 |
| 06 Mar 2024 | 2,550.00 | 0.00 | 0.00% | 2,550.00 | 3,100.00 | 2,400.00 | 0.00 |
| 05 Mar 2024 | 2,550.00 | 0.00 | 0.00% | 2,550.00 | 2,750.00 | 2,300.00 | 5 |
| 04 Mar 2024 | 2,550.00 | 0.00 | 0.00% | 2,550.00 | 3,150.00 | 2,300.00 | 1 |
| 01 Mar 2024 | 2,550.00 | 0.00 | 0.00% | 2,550.00 | 2,800.00 | 2,400.00 | 1 |
| 29 Feb 2024 | 2,550.00 | 0.00 | 0.00% | 2,550.00 | 2,800.00 | 2,400.00 | 0.00 |
| 28 Feb 2024 | 2,550.00 | 0.00 | 0.00% | 2,550.00 | 3,150.00 | 2,400.00 | 0.00 |
| 27 Feb 2024 | 2,550.00 | 0.00 | 0.00% | 2,550.00 | 3,150.00 | 2,400.00 | 36 |
| 26 Feb 2024 | 2,550.00 | 0.00 | 0.00% | 2,550.00 | 2,750.00 | 2,400.00 | 0.00 |
| 23 Feb 2024 | 2,550.00 | 0.00 | 0.00% | 2,550.00 | 3,100.00 | 2,400.00 | 1 |
| 22 Feb 2024 | 2,550.00 | 0.00 | 0.00% | 2,550.00 | 2,800.00 | 2,400.00 | 0.00 |
| 21 Feb 2024 | 2,550.00 | 0.00 | 0.00% | 2,750.00 | 2,800.00 | 2,300.00 | 328 |
| 20 Feb 2024 | 2,550.00 | 0.00 | 0.00% | 2,550.00 | 2,800.00 | 2,325.00 | 92 |
| 19 Feb 2024 | 2,550.00 | 0.00 | 0.00% | 2,550.00 | 2,550.00 | 2,550.00 | 0.00 |
![Logo de Merit Circle [OLD] (MCUSD).](/common/images/company/COIN_MCUSD.png){kind=small}
