Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ADXETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 0.000058 | 0.00000100 | 1.77% | 0.000056 | 0.000082 | 0.000053 | 9,221,904.00 |
| 20 May 2024 | 0.000056 | -0.00000500 | -8.12% | 0.000062 | 0.000062 | 0.000056 | 3,769,766.00 |
| 19 May 2024 | 0.000062 | -0.00000200 | -3.16% | 0.000063 | 0.000064 | 0.000062 | 1,484,734.00 |
| 18 May 2024 | 0.000063 | -0.00000061 | -0.96% | 0.000064 | 0.000065 | 0.000063 | 211,602.00 |
| 17 May 2024 | 0.000064 | -0.00000100 | -1.53% | 0.000065 | 0.000065 | 0.000064 | 141,096.00 |
| 16 May 2024 | 0.000065 | 0.00000020 | 0.31% | 0.000065 | 0.000066 | 0.000065 | 178,435.00 |
| 15 May 2024 | 0.000065 | -0.00000003 | -0.05% | 0.000065 | 0.000066 | 0.000065 | 144,431.00 |
| 14 May 2024 | 0.000065 | -0.00000003 | -0.05% | 0.000065 | 0.000066 | 0.000063 | 170,886.00 |
| 13 May 2024 | 0.000065 | -0.00000024 | -0.37% | 0.000065 | 0.000066 | 0.000064 | 214,766.00 |
| 12 May 2024 | 0.000065 | -0.00000086 | -1.30% | 0.000066 | 0.000067 | 0.000065 | 78,177.00 |
| 11 May 2024 | 0.000066 | -0.00000092 | -1.37% | 0.000067 | 0.000068 | 0.000066 | 120,164.00 |
| 10 May 2024 | 0.000067 | -0.00000100 | -1.46% | 0.000068 | 0.000069 | 0.000067 | 207,967.00 |
| 09 May 2024 | 0.000068 | 0.00000048 | 0.71% | 0.000068 | 0.000068 | 0.000066 | 169,688.00 |
| 08 May 2024 | 0.000068 | 0.00000100 | 1.50% | 0.000067 | 0.000069 | 0.000066 | 262,628.00 |
| 07 May 2024 | 0.000067 | -0.00000088 | -1.30% | 0.000068 | 0.000068 | 0.000066 | 188,646.00 |
| 06 May 2024 | 0.000068 | -0.00000200 | -2.88% | 0.000069 | 0.00007 | 0.000066 | 382,962.00 |
| 05 May 2024 | 0.000069 | 0.00000400 | 6.10% | 0.000066 | 0.000071 | 0.000065 | 275,741.00 |
| 04 May 2024 | 0.000066 | -0.00000065 | -0.98% | 0.000066 | 0.000066 | 0.000064 | 143,066.00 |
| 03 May 2024 | 0.000066 | 0.00000200 | 3.10% | 0.000065 | 0.000067 | 0.000065 | 239,386.00 |
| 02 May 2024 | 0.000065 | 0.00000100 | 1.58% | 0.000063 | 0.000065 | 0.000062 | 285,422.00 |
| 01 May 2024 | 0.000063 | 0.00000100 | 1.62% | 0.000062 | 0.000065 | 0.000062 | 439,586.00 |
| 30 Abr 2024 | 0.000062 | 0.00000050 | 0.82% | 0.000061 | 0.000063 | 0.000061 | 429,243.00 |
| 29 Abr 2024 | 0.000061 | -0.00000020 | -0.33% | 0.000061 | 0.000062 | 0.000061 | 307,600.00 |
| 28 Abr 2024 | 0.000062 | -0.00000100 | -1.59% | 0.000063 | 0.000063 | 0.000061 | 294,028.00 |
| 27 Abr 2024 | 0.000063 | -0.00000069 | -1.08% | 0.000064 | 0.000064 | 0.000062 | 269,122.00 |
| 26 Abr 2024 | 0.000064 | -0.00000200 | -3.03% | 0.000066 | 0.000066 | 0.000063 | 176,677.00 |
| 25 Abr 2024 | 0.000066 | -0.00000043 | -0.65% | 0.000067 | 0.000067 | 0.000065 | 256,177.00 |
| 24 Abr 2024 | 0.000067 | -0.00000500 | -6.97% | 0.000071 | 0.000072 | 0.000066 | 219,224.00 |
| 23 Abr 2024 | 0.000072 | 0.00000300 | 4.35% | 0.000069 | 0.000075 | 0.000069 | 276,958.00 |
| 22 Abr 2024 | 0.000069 | -0.00000100 | -1.43% | 0.000071 | 0.000071 | 0.000069 | 231,776.00 |
| 21 Abr 2024 | 0.00007 | -0.00000300 | -4.12% | 0.000073 | 0.000073 | 0.000069 | 242,179.00 |
| 20 Abr 2024 | 0.000073 | 0.00000400 | 5.80% | 0.000069 | 0.000073 | 0.000069 | 234,443.00 |
| 19 Abr 2024 | 0.000069 | 0.00000021 | 0.31% | 0.000069 | 0.00007 | 0.000068 | 506,771.00 |
| 18 Abr 2024 | 0.000069 | 0.00000200 | 2.99% | 0.000067 | 0.000069 | 0.000066 | 494,234.00 |
| 17 Abr 2024 | 0.000067 | 0.00000081 | 1.22% | 0.000066 | 0.000068 | 0.000064 | 464,841.00 |
| 16 Abr 2024 | 0.000066 | 0.00000079 | 1.21% | 0.000065 | 0.000068 | 0.000064 | 650,759.00 |
| 15 Abr 2024 | 0.000065 | -0.00000500 | -7.08% | 0.000071 | 0.000071 | 0.000065 | 521,167.00 |
| 14 Abr 2024 | 0.000071 | 0.00000200 | 2.92% | 0.000068 | 0.000071 | 0.000066 | 751,260.00 |
| 13 Abr 2024 | 0.000068 | -0.00000100 | -1.43% | 0.00007 | 0.000077 | 0.000067 | 880,770.00 |
| 12 Abr 2024 | 0.00007 | -0.00000500 | -6.71% | 0.000074 | 0.000077 | 0.000067 | 500,891.00 |
| 11 Abr 2024 | 0.000075 | -0.00000400 | -5.08% | 0.000079 | 0.000079 | 0.000074 | 290,442.00 |
| 10 Abr 2024 | 0.000079 | -0.00000400 | -4.82% | 0.000083 | 0.000083 | 0.000078 | 560,986.00 |
| 09 Abr 2024 | 0.000083 | -0.00000100 | -1.19% | 0.000084 | 0.000085 | 0.000082 | 467,047.00 |
| 08 Abr 2024 | 0.000084 | -0.00000600 | -6.64% | 0.00009 | 0.000091 | 0.000083 | 494,720.00 |
| 07 Abr 2024 | 0.00009 | -0.00000059 | -0.65% | 0.000091 | 0.000094 | 0.00009 | 591,188.00 |
| 06 Abr 2024 | 0.000091 | 0.00000200 | 2.24% | 0.000089 | 0.000095 | 0.000089 | 646,223.00 |
| 05 Abr 2024 | 0.000089 | -0.00000700 | -7.28% | 0.000096 | 0.000099 | 0.000089 | 1,275,379.00 |
| 04 Abr 2024 | 0.000096 | 0.00000700 | 7.88% | 0.000089 | 0.0001 | 0.000086 | 796,180.00 |
| 03 Abr 2024 | 0.000089 | 0.00000300 | 3.48% | 0.000086 | 0.000098 | 0.000086 | 1,361,009.00 |
| 02 Abr 2024 | 0.000086 | -0.00000100 | -1.14% | 0.000087 | 0.000089 | 0.000085 | 1,089,385.00 |
| 01 Abr 2024 | 0.000087 | -0.00000200 | -2.24% | 0.00009 | 0.000091 | 0.000085 | 414,408.00 |
| 31 Mar 2024 | 0.000089 | -0.00000900 | -9.19% | 0.000098 | 0.000098 | 0.000087 | 1,050,256.00 |
| 30 Mar 2024 | 0.000098 | 0.000018 | 22.40% | 0.00008 | 0.000109 | 0.00008 | 5,277,804.00 |
| 29 Mar 2024 | 0.00008 | 0.00000019 | 0.24% | 0.00008 | 0.000081 | 0.000078 | 568,756.00 |
| 28 Mar 2024 | 0.00008 | 0.00000069 | 0.87% | 0.00008 | 0.000084 | 0.000079 | 908,528.00 |
| 27 Mar 2024 | 0.000079 | 0.00000016 | 0.20% | 0.000079 | 0.000086 | 0.000078 | 1,843,596.00 |
| 26 Mar 2024 | 0.000079 | 0.00000500 | 6.76% | 0.000074 | 0.000096 | 0.000074 | 2,564,187.00 |
| 25 Mar 2024 | 0.000074 | -0.00000500 | -6.36% | 0.000079 | 0.000079 | 0.000074 | 1,398,999.00 |
| 24 Mar 2024 | 0.000079 | 0.00000400 | 5.37% | 0.000075 | 0.000082 | 0.000074 | 1,754,572.00 |
| 23 Mar 2024 | 0.000075 | -0.00000007 | -0.09% | 0.000076 | 0.000078 | 0.000074 | 1,448,666.00 |
| 22 Mar 2024 | 0.000075 | 0.00000200 | 2.77% | 0.000072 | 0.000075 | 0.000071 | 2,385,090.00 |
| 21 Mar 2024 | 0.000072 | 0.00000300 | 4.34% | 0.000069 | 0.000072 | 0.000068 | 2,328,118.00 |
| 20 Mar 2024 | 0.000069 | -0.00000200 | -2.80% | 0.000071 | 0.000072 | 0.000068 | 3,052,886.00 |
| 19 Mar 2024 | 0.000071 | 0.00000200 | 2.87% | 0.00007 | 0.000074 | 0.000068 | 3,247,034.00 |
| 18 Mar 2024 | 0.00007 | -0.00000058 | -0.82% | 0.00007 | 0.000071 | 0.000067 | 2,104,501.00 |
| 17 Mar 2024 | 0.00007 | 0.00000300 | 4.47% | 0.000067 | 0.000072 | 0.000066 | 1,847,164.00 |
| 16 Mar 2024 | 0.000067 | -0.00000200 | -2.91% | 0.000069 | 0.000072 | 0.000066 | 1,789,200.00 |
| 15 Mar 2024 | 0.000069 | 0.00000100 | 1.48% | 0.000068 | 0.000071 | 0.000067 | 1,663,725.00 |
| 14 Mar 2024 | 0.000067 | 0.00 | 0.00% | 0.000067 | 0.000067 | 0.000067 | 0.00 |
| 13 Mar 2024 | 0.000067 | 0.00000300 | 4.67% | 0.000064 | 0.000069 | 0.000064 | 1,631,469.00 |
| 12 Mar 2024 | 0.000064 | 0.00000100 | 1.59% | 0.000063 | 0.000067 | 0.000063 | 2,024,306.00 |
| 11 Mar 2024 | 0.000063 | 0.00000062 | 0.99% | 0.000062 | 0.000065 | 0.000061 | 1,961,959.00 |
| 10 Mar 2024 | 0.000062 | -0.00000200 | -3.12% | 0.000064 | 0.000064 | 0.000062 | 1,374,092.00 |
| 09 Mar 2024 | 0.000064 | -0.00000079 | -1.22% | 0.000065 | 0.000066 | 0.000063 | 1,031,506.00 |
| 08 Mar 2024 | 0.000065 | 0.00000300 | 4.88% | 0.000062 | 0.000065 | 0.00006 | 1,782,771.00 |
| 07 Mar 2024 | 0.000061 | 0.00000100 | 1.65% | 0.00006 | 0.000063 | 0.00006 | 2,128,325.00 |
| 06 Mar 2024 | 0.00006 | -0.00000200 | -3.22% | 0.000062 | 0.000063 | 0.000058 | 3,000,904.00 |
| 05 Mar 2024 | 0.000062 | -0.00000500 | -7.51% | 0.000067 | 0.000067 | 0.000061 | 3,130,874.00 |
| 04 Mar 2024 | 0.000067 | -0.00000200 | -2.92% | 0.000068 | 0.00007 | 0.000067 | 2,526,674.00 |
| 03 Mar 2024 | 0.000068 | 0.00000047 | 0.69% | 0.000068 | 0.000069 | 0.000066 | 1,674,842.00 |
| 02 Mar 2024 | 0.000068 | 0.00000400 | 6.22% | 0.000064 | 0.00007 | 0.000064 | 1,455,503.00 |
| 01 Mar 2024 | 0.000064 | 0.00000039 | 0.61% | 0.000064 | 0.000065 | 0.000064 | 2,048,072.00 |
| 29 Feb 2024 | 0.000064 | 0.00000015 | 0.24% | 0.000064 | 0.000065 | 0.000061 | 2,840,849.00 |
| 28 Feb 2024 | 0.000064 | -0.00000054 | -0.84% | 0.000064 | 0.000068 | 0.000063 | 3,313,459.00 |
| 27 Feb 2024 | 0.000064 | -0.00000200 | -3.03% | 0.000066 | 0.000067 | 0.000064 | 2,503,440.00 |
| 26 Feb 2024 | 0.000066 | 0.00000028 | 0.43% | 0.000066 | 0.000068 | 0.000066 | 1,859,991.00 |
| 25 Feb 2024 | 0.000066 | -0.00000500 | -7.04% | 0.00007 | 0.000071 | 0.000066 | 1,570,524.00 |
| 24 Feb 2024 | 0.000071 | -0.00000200 | -2.75% | 0.000073 | 0.000074 | 0.000069 | 2,963,703.00 |
| 23 Feb 2024 | 0.000073 | 0.00000600 | 9.00% | 0.000067 | 0.000099 | 0.000066 | 7,662,320.00 |
| 22 Feb 2024 | 0.000067 | 0.00000200 | 3.10% | 0.000065 | 0.000067 | 0.000064 | 2,083,661.00 |
