Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.ADAUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.4823 | 0.0227 | 4.94% | 0.4607 | 0.4907 | 0.455 | 108,191,289.00 |
| 16 May 2024 | 0.4596 | 0.007 | 1.55% | 0.4537 | 0.4627 | 0.4485 | 93,524,248.00 |
| 15 May 2024 | 0.4526 | 0.0243 | 5.67% | 0.4291 | 0.4558 | 0.4258 | 87,523,184.00 |
| 14 May 2024 | 0.4283 | -0.0083 | -1.90% | 0.4351 | 0.4386 | 0.426 | 76,620,706.00 |
| 13 May 2024 | 0.4366 | -0.0012 | -0.27% | 0.4386 | 0.4532 | 0.4251 | 108,130,289.00 |
| 12 May 2024 | 0.4378 | -0.0009 | -0.21% | 0.4388 | 0.4436 | 0.4331 | 33,563,224.00 |
| 11 May 2024 | 0.4387 | -0.0093 | -2.08% | 0.448 | 0.4511 | 0.4379 | 43,971,791.00 |
| 10 May 2024 | 0.448 | -0.0155 | -3.34% | 0.4623 | 0.4688 | 0.4431 | 85,811,506.00 |
| 09 May 2024 | 0.4635 | 0.0114 | 2.52% | 0.4518 | 0.4645 | 0.4469 | 85,047,293.00 |
| 08 May 2024 | 0.4521 | 0.0105 | 2.38% | 0.4414 | 0.469 | 0.4363 | 154,996,833.00 |
| 07 May 2024 | 0.4416 | -0.0127 | -2.80% | 0.4544 | 0.4567 | 0.4407 | 81,276,295.00 |
| 06 May 2024 | 0.4543 | -0.0035 | -0.76% | 0.4583 | 0.4757 | 0.4513 | 100,053,173.00 |
| 05 May 2024 | 0.4578 | -0.0054 | -1.17% | 0.4623 | 0.4661 | 0.4521 | 65,126,654.00 |
| 04 May 2024 | 0.4632 | -0.0039 | -0.83% | 0.4673 | 0.4759 | 0.4623 | 61,311,350.00 |
| 03 May 2024 | 0.4671 | 0.0093 | 2.03% | 0.4592 | 0.4736 | 0.4462 | 96,671,710.00 |
| 02 May 2024 | 0.4578 | 0.0076 | 1.69% | 0.4484 | 0.4625 | 0.4386 | 92,906,320.00 |
| 01 May 2024 | 0.4502 | 0.0095 | 2.16% | 0.4429 | 0.4579 | 0.4184 | 162,752,684.00 |
| 30 Abr 2024 | 0.4407 | -0.0162 | -3.55% | 0.4566 | 0.4632 | 0.4254 | 125,285,630.00 |
| 29 Abr 2024 | 0.4569 | -0.0032 | -0.70% | 0.4615 | 0.4638 | 0.4463 | 75,985,515.00 |
| 28 Abr 2024 | 0.4601 | -0.0071 | -1.52% | 0.4686 | 0.4785 | 0.4583 | 63,704,594.00 |
| 27 Abr 2024 | 0.4672 | 0.0044 | 0.95% | 0.4648 | 0.4701 | 0.444 | 95,552,040.00 |
| 26 Abr 2024 | 0.4628 | -0.0075 | -1.59% | 0.4704 | 0.4789 | 0.4607 | 82,754,226.00 |
| 25 Abr 2024 | 0.4703 | -0.0044 | -0.93% | 0.4758 | 0.480 | 0.4624 | 91,549,854.00 |
| 24 Abr 2024 | 0.4747 | -0.0252 | -5.04% | 0.5015 | 0.5109 | 0.4688 | 160,207,880.00 |
| 23 Abr 2024 | 0.4999 | -0.0168 | -3.25% | 0.5161 | 0.5217 | 0.497 | 114,747,066.00 |
| 22 Abr 2024 | 0.5167 | 0.0177 | 3.55% | 0.5006 | 0.5225 | 0.4948 | 109,359,275.00 |
| 21 Abr 2024 | 0.499 | -0.0076 | -1.50% | 0.5063 | 0.5126 | 0.4874 | 96,227,779.00 |
| 20 Abr 2024 | 0.5066 | 0.0388 | 8.29% | 0.4687 | 0.5083 | 0.4643 | 176,650,347.00 |
| 19 Abr 2024 | 0.4678 | 0.0099 | 2.16% | 0.4566 | 0.4758 | 0.4227 | 212,647,484.00 |
| 18 Abr 2024 | 0.4579 | 0.0136 | 3.06% | 0.4458 | 0.461 | 0.4343 | 132,101,123.00 |
| 17 Abr 2024 | 0.4443 | -0.014 | -3.05% | 0.4575 | 0.4651 | 0.4272 | 185,912,909.00 |
| 16 Abr 2024 | 0.4583 | -0.0024 | -0.52% | 0.4612 | 0.4781 | 0.4391 | 170,993,945.00 |
| 15 Abr 2024 | 0.4607 | -0.0066 | -1.41% | 0.4654 | 0.4952 | 0.4388 | 268,427,871.00 |
| 14 Abr 2024 | 0.4673 | 0.0219 | 4.92% | 0.4451 | 0.4778 | 0.4322 | 359,477,453.00 |
| 13 Abr 2024 | 0.4454 | -0.0576 | -11.45% | 0.5007 | 0.5164 | 0.3994 | 472,630,933.00 |
| 12 Abr 2024 | 0.503 | -0.0831 | -14.18% | 0.5874 | 0.5924 | 0.450 | 445,303,648.00 |
| 11 Abr 2024 | 0.5861 | 0.0001 | 0.02% | 0.585 | 0.5945 | 0.5755 | 80,538,251.00 |
| 10 Abr 2024 | 0.586 | -0.0052 | -0.88% | 0.5894 | 0.5941 | 0.5572 | 144,680,190.00 |
| 09 Abr 2024 | 0.5912 | -0.0229 | -3.73% | 0.6136 | 0.6242 | 0.5903 | 140,543,963.00 |
| 08 Abr 2024 | 0.6141 | 0.0246 | 4.17% | 0.5868 | 0.6166 | 0.5793 | 112,063,452.00 |
| 07 Abr 2024 | 0.5895 | 0.0059 | 1.01% | 0.5823 | 0.5972 | 0.5817 | 70,799,338.00 |
| 06 Abr 2024 | 0.5836 | 0.0095 | 1.65% | 0.5728 | 0.5896 | 0.5714 | 49,853,168.00 |
| 05 Abr 2024 | 0.5741 | -0.0093 | -1.59% | 0.5811 | 0.5849 | 0.5593 | 105,597,808.00 |
| 04 Abr 2024 | 0.5834 | 0.0143 | 2.51% | 0.5702 | 0.5967 | 0.5588 | 133,532,059.00 |
| 03 Abr 2024 | 0.5691 | -0.0115 | -1.98% | 0.5814 | 0.595 | 0.5622 | 116,669,687.00 |
| 02 Abr 2024 | 0.5806 | -0.0406 | -6.54% | 0.6205 | 0.6214 | 0.5723 | 194,185,482.00 |
| 01 Abr 2024 | 0.6212 | -0.029 | -4.46% | 0.6504 | 0.6515 | 0.605 | 156,082,247.00 |
| 31 Mar 2024 | 0.6502 | 0.0065 | 1.01% | 0.6427 | 0.6535 | 0.6418 | 61,106,554.00 |
| 30 Mar 2024 | 0.6437 | -0.0208 | -3.13% | 0.6627 | 0.6691 | 0.6416 | 87,949,702.00 |
| 29 Mar 2024 | 0.6645 | 0.0141 | 2.17% | 0.6494 | 0.6678 | 0.635 | 129,281,460.00 |
| 28 Mar 2024 | 0.6504 | 0.0023 | 0.35% | 0.6467 | 0.658 | 0.6352 | 92,502,372.00 |
| 27 Mar 2024 | 0.6481 | -0.0167 | -2.51% | 0.6665 | 0.671 | 0.6301 | 141,431,680.00 |
| 26 Mar 2024 | 0.6648 | 0.0079 | 1.20% | 0.6552 | 0.6837 | 0.6517 | 127,839,856.00 |
| 25 Mar 2024 | 0.6569 | 0.0102 | 1.58% | 0.6442 | 0.6684 | 0.6379 | 128,408,406.00 |
| 24 Mar 2024 | 0.6467 | 0.0232 | 3.72% | 0.6253 | 0.6482 | 0.6244 | 80,312,648.00 |
| 23 Mar 2024 | 0.6235 | 0.0084 | 1.37% | 0.6132 | 0.6394 | 0.6103 | 79,210,198.00 |
| 22 Mar 2024 | 0.6151 | -0.0167 | -2.64% | 0.6298 | 0.6427 | 0.5987 | 138,297,715.00 |
| 21 Mar 2024 | 0.6318 | -0.0076 | -1.19% | 0.6377 | 0.6484 | 0.6178 | 161,235,840.00 |
| 20 Mar 2024 | 0.6394 | 0.0522 | 8.89% | 0.5895 | 0.6441 | 0.5702 | 226,481,597.00 |
| 19 Mar 2024 | 0.5872 | -0.0723 | -10.96% | 0.6605 | 0.6661 | 0.580 | 306,926,566.00 |
| 18 Mar 2024 | 0.6595 | -0.0215 | -3.16% | 0.6773 | 0.699 | 0.6438 | 181,525,661.00 |
| 17 Mar 2024 | 0.681 | 0.0217 | 3.29% | 0.6642 | 0.6881 | 0.6302 | 177,387,498.00 |
| 16 Mar 2024 | 0.6593 | -0.0667 | -9.19% | 0.7248 | 0.7355 | 0.6518 | 201,434,709.00 |
| 15 Mar 2024 | 0.726 | -0.038 | -4.97% | 0.7525 | 0.7647 | 0.6749 | 167,561,705.00 |
| 14 Mar 2024 | 0.764 | 0.00 | 0.00% | 0.764 | 0.764 | 0.764 | 0.00 |
| 13 Mar 2024 | 0.764 | 0.016 | 2.14% | 0.7486 | 0.7731 | 0.7357 | 166,754,746.00 |
| 12 Mar 2024 | 0.748 | -0.0252 | -3.26% | 0.7738 | 0.7738 | 0.7087 | 188,331,791.00 |
| 11 Mar 2024 | 0.7732 | 0.0566 | 7.90% | 0.7157 | 0.7882 | 0.6896 | 309,052,928.00 |
| 10 Mar 2024 | 0.7166 | -0.0244 | -3.29% | 0.7409 | 0.744 | 0.700 | 120,224,254.00 |
| 09 Mar 2024 | 0.741 | 0.0179 | 2.48% | 0.7224 | 0.7461 | 0.720 | 117,046,620.00 |
| 08 Mar 2024 | 0.7231 | -0.0198 | -2.67% | 0.7446 | 0.7547 | 0.700 | 149,837,659.00 |
| 07 Mar 2024 | 0.7429 | 0.0075 | 1.02% | 0.7353 | 0.755 | 0.7181 | 205,011,647.00 |
| 06 Mar 2024 | 0.7354 | 0.0443 | 6.41% | 0.6923 | 0.7575 | 0.665 | 280,773,516.00 |
| 05 Mar 2024 | 0.6911 | -0.0783 | -10.18% | 0.7676 | 0.7831 | 0.5797 | 412,585,944.00 |
| 04 Mar 2024 | 0.7694 | 0.0414 | 5.69% | 0.7272 | 0.7986 | 0.7235 | 380,177,334.00 |
| 03 Mar 2024 | 0.728 | -0.0125 | -1.69% | 0.7384 | 0.7421 | 0.700 | 182,360,508.00 |
| 02 Mar 2024 | 0.7405 | 0.0223 | 3.10% | 0.7178 | 0.7638 | 0.7174 | 296,139,349.00 |
| 01 Mar 2024 | 0.7182 | 0.0647 | 9.90% | 0.6552 | 0.720 | 0.6529 | 226,594,059.00 |
| 29 Feb 2024 | 0.6535 | 0.0241 | 3.83% | 0.6292 | 0.7088 | 0.6223 | 490,597,306.00 |
| 28 Feb 2024 | 0.6294 | 0.0057 | 0.91% | 0.6255 | 0.661 | 0.5978 | 304,247,846.00 |
| 27 Feb 2024 | 0.6237 | 0.0045 | 0.73% | 0.6216 | 0.630 | 0.6073 | 191,087,305.00 |
| 26 Feb 2024 | 0.6192 | 0.0278 | 4.70% | 0.5902 | 0.6222 | 0.5732 | 169,094,437.00 |
| 25 Feb 2024 | 0.5914 | -0.0054 | -0.90% | 0.5973 | 0.6007 | 0.5806 | 77,954,396.00 |
| 24 Feb 2024 | 0.5968 | 0.0146 | 2.51% | 0.5849 | 0.5998 | 0.5697 | 95,153,679.00 |
| 23 Feb 2024 | 0.5822 | -0.0042 | -0.72% | 0.5864 | 0.5953 | 0.568 | 115,551,512.00 |
| 22 Feb 2024 | 0.5864 | -0.0123 | -2.05% | 0.5979 | 0.608 | 0.5806 | 128,554,831.00 |
| 21 Feb 2024 | 0.5987 | -0.0233 | -3.75% | 0.6208 | 0.6237 | 0.5747 | 132,507,912.00 |
| 20 Feb 2024 | 0.622 | -0.0084 | -1.33% | 0.6325 | 0.6414 | 0.5958 | 219,716,712.00 |
| 19 Feb 2024 | 0.6304 | 0.0112 | 1.81% | 0.6196 | 0.6389 | 0.6147 | 169,466,830.00 |
| 18 Feb 2024 | 0.6192 | 0.0103 | 1.69% | 0.6103 | 0.6391 | 0.6093 | 207,109,552.00 |
| 17 Feb 2024 | 0.6089 | 0.0103 | 1.72% | 0.5975 | 0.611 | 0.5687 | 126,117,483.00 |
