Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ADABTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 15 Jun 2024 | 0.00000625 | 0.00000000 | 0.00% | 0.00000626 | 0.00000626 | 0.00000621 | 1,425.00 |
| 14 Jun 2024 | 0.00000625 | -0.00000012 | -1.88% | 0.00000631 | 0.00000631 | 0.00000610 | 16,361.00 |
| 13 Jun 2024 | 0.00000637 | -0.00000002 | -0.31% | 0.00000641 | 0.00000641 | 0.00000634 | 3,344.00 |
| 12 Jun 2024 | 0.00000639 | 0.00000008 | 1.27% | 0.00000627 | 0.00000640 | 0.00000623 | 6,940.00 |
| 11 Jun 2024 | 0.00000631 | -0.00000003 | -0.47% | 0.00000627 | 0.00000638 | 0.00000625 | 10,835.00 |
| 10 Jun 2024 | 0.00000634 | 0.00000000 | 0.00% | 0.00000632 | 0.00000661 | 0.00000632 | 38,192.00 |
| 09 Jun 2024 | 0.00000634 | 0.00000009 | 1.44% | 0.00000629 | 0.00000634 | 0.00000629 | 873.00 |
| 08 Jun 2024 | 0.00000625 | -0.00000027 | -4.14% | 0.00000645 | 0.00000645 | 0.00000624 | 9,226.00 |
| 07 Jun 2024 | 0.00000652 | 0.00000005 | 0.77% | 0.00000644 | 0.00000681 | 0.00000607 | 134,216.00 |
| 06 Jun 2024 | 0.00000647 | -0.00000001 | -0.15% | 0.00000645 | 0.00000649 | 0.00000644 | 28,301.00 |
| 05 Jun 2024 | 0.00000648 | -0.00000006 | -0.92% | 0.00000651 | 0.00000655 | 0.00000646 | 10,720.00 |
| 04 Jun 2024 | 0.00000654 | -0.00000009 | -1.36% | 0.00000664 | 0.00000664 | 0.00000651 | 14,090.00 |
| 03 Jun 2024 | 0.00000663 | 0.00000003 | 0.45% | 0.00000660 | 0.00000667 | 0.00000649 | 9,798.00 |
| 02 Jun 2024 | 0.00000660 | -0.00000004 | -0.60% | 0.00000664 | 0.00000669 | 0.00000658 | 3,220.00 |
| 01 Jun 2024 | 0.00000664 | 0.00000001 | 0.15% | 0.00000662 | 0.00000664 | 0.00000662 | 1,140.00 |
| 31 May 2024 | 0.00000663 | 0.00000011 | 1.69% | 0.00000656 | 0.00000664 | 0.00000655 | 4,704.00 |
| 30 May 2024 | 0.00000652 | -0.00000018 | -2.69% | 0.00000668 | 0.00000668 | 0.00000652 | 21,812.00 |
| 29 May 2024 | 0.00000670 | 0.00000001 | 0.15% | 0.00000668 | 0.00000681 | 0.00000668 | 16,594.00 |
| 28 May 2024 | 0.00000669 | -0.00000005 | -0.74% | 0.00000673 | 0.00000677 | 0.00000669 | 10,240.00 |
| 27 May 2024 | 0.00000674 | 0.00000007 | 1.05% | 0.00000671 | 0.00000674 | 0.00000668 | 4,373.00 |
| 26 May 2024 | 0.00000667 | -0.00000005 | -0.74% | 0.00000666 | 0.00000667 | 0.00000662 | 998.00 |
| 25 May 2024 | 0.00000672 | 0.00000007 | 1.05% | 0.00000670 | 0.00000674 | 0.00000670 | 1,191.00 |
| 24 May 2024 | 0.00000665 | -0.00000019 | -2.78% | 0.00000687 | 0.00000690 | 0.00000665 | 11,313.00 |
| 23 May 2024 | 0.00000684 | -0.00000007 | -1.01% | 0.00000696 | 0.00000698 | 0.00000669 | 55,959.00 |
| 22 May 2024 | 0.00000691 | -0.00000018 | -2.54% | 0.00000702 | 0.00000705 | 0.00000684 | 13,397.00 |
| 21 May 2024 | 0.00000709 | 0.00000008 | 1.14% | 0.00000711 | 0.00000720 | 0.00000699 | 41,367.00 |
| 20 May 2024 | 0.00000701 | -0.00000007 | -0.99% | 0.00000709 | 0.00000713 | 0.00000684 | 69,236.00 |
| 19 May 2024 | 0.00000708 | -0.00000014 | -1.94% | 0.00000715 | 0.00000715 | 0.00000708 | 3,029.00 |
| 18 May 2024 | 0.00000722 | 0.00000001 | 0.14% | 0.00000722 | 0.00000722 | 0.00000722 | 226.00 |
| 17 May 2024 | 0.00000721 | 0.00000016 | 2.27% | 0.00000704 | 0.00000739 | 0.00000703 | 31,153.00 |
| 16 May 2024 | 0.00000705 | 0.00000014 | 2.03% | 0.00000695 | 0.00000705 | 0.00000685 | 74,986.00 |
| 15 May 2024 | 0.00000691 | -0.00000002 | -0.29% | 0.00000697 | 0.00000697 | 0.00000687 | 72,566.00 |
| 14 May 2024 | 0.00000693 | -0.00000002 | -0.29% | 0.00000698 | 0.00000706 | 0.00000693 | 5,078.00 |
| 13 May 2024 | 0.00000695 | -0.00000018 | -2.52% | 0.00000701 | 0.00000719 | 0.00000695 | 59,424.00 |
| 12 May 2024 | 0.00000713 | -0.00000010 | -1.38% | 0.00000719 | 0.00000723 | 0.00000713 | 3,742.00 |
| 11 May 2024 | 0.00000723 | -0.00000016 | -2.17% | 0.00000737 | 0.00000740 | 0.00000720 | 5,199.00 |
| 10 May 2024 | 0.00000739 | 0.00000004 | 0.54% | 0.00000734 | 0.00000741 | 0.00000733 | 10,865.00 |
| 09 May 2024 | 0.00000735 | -0.00000007 | -0.94% | 0.00000749 | 0.00000749 | 0.00000732 | 1,094.00 |
| 08 May 2024 | 0.00000742 | 0.00000031 | 4.36% | 0.00000708 | 0.00000748 | 0.00000704 | 42,507.00 |
| 07 May 2024 | 0.00000711 | -0.00000008 | -1.11% | 0.00000712 | 0.00000713 | 0.00000706 | 14,641.00 |
| 06 May 2024 | 0.00000719 | 0.00000002 | 0.28% | 0.00000711 | 0.00000732 | 0.00000711 | 2,360.00 |
| 05 May 2024 | 0.00000717 | -0.00000031 | -4.14% | 0.00000720 | 0.00000721 | 0.00000716 | 1,883.00 |
| 04 May 2024 | 0.00000748 | 0.00000000 | 0.00% | 0.00000748 | 0.00000748 | 0.00000748 | 0.00 |
| 03 May 2024 | 0.00000748 | -0.00000028 | -3.61% | 0.00000762 | 0.00000762 | 0.00000748 | 4,256.00 |
| 02 May 2024 | 0.00000776 | 0.00000004 | 0.52% | 0.00000775 | 0.00000782 | 0.00000771 | 28,879.00 |
| 01 May 2024 | 0.00000772 | 0.00000044 | 6.04% | 0.00000727 | 0.00000778 | 0.00000727 | 33,679.00 |
| 30 Abr 2024 | 0.00000728 | 0.00000007 | 0.97% | 0.00000716 | 0.00000730 | 0.00000702 | 19,464.00 |
| 29 Abr 2024 | 0.00000721 | -0.00000017 | -2.30% | 0.00000728 | 0.00000730 | 0.00000721 | 5,142.00 |
| 28 Abr 2024 | 0.00000738 | 0.00000001 | 0.14% | 0.00000742 | 0.00000744 | 0.00000735 | 10,049.00 |
| 27 Abr 2024 | 0.00000737 | 0.00000006 | 0.82% | 0.00000723 | 0.00000737 | 0.00000710 | 6,526.00 |
| 26 Abr 2024 | 0.00000731 | -0.00000006 | -0.81% | 0.00000727 | 0.00000744 | 0.00000724 | 7,885.00 |
| 25 Abr 2024 | 0.00000737 | 0.00000000 | 0.00% | 0.00000737 | 0.00000737 | 0.00000737 | 0.00 |
| 24 Abr 2024 | 0.00000737 | -0.00000023 | -3.03% | 0.00000752 | 0.00000759 | 0.00000733 | 20,532.00 |
| 23 Abr 2024 | 0.00000760 | -0.00000015 | -1.94% | 0.00000772 | 0.00000786 | 0.00000752 | 24,389.00 |
| 22 Abr 2024 | 0.00000775 | 0.00000011 | 1.44% | 0.00000766 | 0.00000778 | 0.00000766 | 1,621.00 |
| 21 Abr 2024 | 0.00000764 | -0.00000019 | -2.43% | 0.00000776 | 0.00000783 | 0.00000764 | 7,145.00 |
| 20 Abr 2024 | 0.00000783 | 0.00000046 | 6.24% | 0.00000750 | 0.00000783 | 0.00000748 | 47,604.00 |
| 19 Abr 2024 | 0.00000737 | 0.00000022 | 3.08% | 0.00000712 | 0.00000737 | 0.00000712 | 24,394.00 |
| 18 Abr 2024 | 0.00000715 | -0.00000008 | -1.11% | 0.00000729 | 0.00000729 | 0.00000715 | 1,353.00 |
| 17 Abr 2024 | 0.00000723 | 0.00000003 | 0.42% | 0.00000715 | 0.00000733 | 0.00000711 | 15,526.00 |
| 16 Abr 2024 | 0.00000720 | 0.00000003 | 0.42% | 0.00000727 | 0.00000745 | 0.00000712 | 54,195.00 |
| 15 Abr 2024 | 0.00000717 | -0.00000003 | -0.42% | 0.00000703 | 0.00000746 | 0.00000701 | 112,307.00 |
| 14 Abr 2024 | 0.00000720 | 0.00000021 | 3.00% | 0.00000697 | 0.00000735 | 0.00000686 | 436,523.00 |
| 13 Abr 2024 | 0.00000699 | -0.00000050 | -6.68% | 0.00000749 | 0.00000764 | 0.00000650 | 121,066.00 |
| 12 Abr 2024 | 0.00000749 | -0.00000087 | -10.41% | 0.00000832 | 0.00000842 | 0.00000673 | 114,592.00 |
| 11 Abr 2024 | 0.00000836 | 0.00000006 | 0.72% | 0.00000836 | 0.00000837 | 0.00000828 | 4,331.00 |
| 10 Abr 2024 | 0.00000830 | -0.00000033 | -3.82% | 0.00000842 | 0.00000842 | 0.00000830 | 7,152.00 |
| 09 Abr 2024 | 0.00000863 | 0.00000009 | 1.05% | 0.00000856 | 0.00000878 | 0.00000855 | 28,016.00 |
| 08 Abr 2024 | 0.00000854 | 0.00000004 | 0.47% | 0.00000844 | 0.00000854 | 0.00000837 | 3,666.00 |
| 07 Abr 2024 | 0.00000850 | 0.00000004 | 0.47% | 0.00000850 | 0.00000857 | 0.00000844 | 6,017.00 |
| 06 Abr 2024 | 0.00000846 | -0.00000001 | -0.12% | 0.00000844 | 0.00000859 | 0.00000844 | 49,882.00 |
| 05 Abr 2024 | 0.00000847 | -0.00000003 | -0.35% | 0.00000849 | 0.00000856 | 0.00000846 | 8,722.00 |
| 04 Abr 2024 | 0.00000850 | -0.00000016 | -1.85% | 0.00000879 | 0.00000879 | 0.00000850 | 43,956.00 |
| 03 Abr 2024 | 0.00000866 | -0.00000022 | -2.48% | 0.00000877 | 0.00000893 | 0.00000866 | 16,220.00 |
| 02 Abr 2024 | 0.00000888 | 0.00000000 | 0.00% | 0.00000888 | 0.00000895 | 0.00000880 | 37,187.00 |
| 01 Abr 2024 | 0.00000888 | -0.00000024 | -2.63% | 0.00000913 | 0.00000915 | 0.00000888 | 7,444.00 |
| 31 Mar 2024 | 0.00000912 | -0.00000012 | -1.30% | 0.00000922 | 0.00000922 | 0.00000910 | 4,557.00 |
| 30 Mar 2024 | 0.00000924 | -0.00000013 | -1.39% | 0.00000928 | 0.00000929 | 0.00000923 | 20,912.00 |
| 29 Mar 2024 | 0.00000937 | 0.00000021 | 2.29% | 0.00000915 | 0.00000948 | 0.00000910 | 15,294.00 |
| 28 Mar 2024 | 0.00000916 | -0.00000018 | -1.93% | 0.00000927 | 0.00000928 | 0.00000916 | 32,522.00 |
| 27 Mar 2024 | 0.00000934 | -0.00000018 | -1.89% | 0.00000946 | 0.00000946 | 0.00000923 | 18,929.00 |
| 26 Mar 2024 | 0.00000952 | 0.00000011 | 1.17% | 0.00000955 | 0.00000960 | 0.00000945 | 5,779.00 |
| 25 Mar 2024 | 0.00000941 | -0.00000018 | -1.88% | 0.00000962 | 0.00000967 | 0.00000937 | 16,873.00 |
| 24 Mar 2024 | 0.00000959 | -0.00000010 | -1.03% | 0.00000982 | 0.00000989 | 0.00000959 | 10,863.00 |
| 23 Mar 2024 | 0.00000969 | 0.00000005 | 0.52% | 0.00000969 | 0.00000982 | 0.00000967 | 89,771.00 |
| 22 Mar 2024 | 0.00000964 | 0.00000005 | 0.52% | 0.00000964 | 0.00001005 | 0.00000956 | 133,285.00 |
| 21 Mar 2024 | 0.00000959 | 0.00000005 | 0.52% | 0.00000954 | 0.00000965 | 0.00000935 | 44,553.00 |
| 20 Mar 2024 | 0.00000954 | 0.00000019 | 2.03% | 0.00000949 | 0.00000960 | 0.00000937 | 4,800.00 |
| 19 Mar 2024 | 0.00000935 | -0.00000042 | -4.30% | 0.00000966 | 0.00000983 | 0.00000935 | 131,408.00 |
| 18 Mar 2024 | 0.00000977 | -0.00000021 | -2.10% | 0.00000986 | 0.00001013 | 0.00000966 | 9,072.00 |
| 17 Mar 2024 | 0.00000998 | -0.00000010 | -0.99% | 0.00001011 | 0.00001011 | 0.00000973 | 10,080.00 |
| 16 Mar 2024 | 0.00001008 | -0.00000034 | -3.26% | 0.00001053 | 0.00001060 | 0.00000992 | 98,899.00 |
