Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ADAUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 May 2024 | 0.44281 | -0.01122 | -2.47% | 0.45265 | 0.4559 | 0.44214 | 471,445.00 |
| 06 May 2024 | 0.45403 | -0.0039 | -0.85% | 0.45812 | 0.47513 | 0.45191 | 713,850.00 |
| 05 May 2024 | 0.45793 | -0.00529 | -1.14% | 0.46236 | 0.46567 | 0.45244 | 900,315.00 |
| 04 May 2024 | 0.46322 | -0.0044 | -0.94% | 0.46795 | 0.4733 | 0.46248 | 364,100.00 |
| 03 May 2024 | 0.46762 | 0.00936 | 2.04% | 0.45844 | 0.4736 | 0.44645 | 2,391,311.00 |
| 02 May 2024 | 0.45826 | 0.00824 | 1.83% | 0.44749 | 0.46102 | 0.43899 | 652,242.00 |
| 01 May 2024 | 0.45002 | 0.00798 | 1.81% | 0.44068 | 0.45692 | 0.41848 | 893,588.00 |
| 30 Abr 2024 | 0.44204 | -0.01542 | -3.37% | 0.45664 | 0.46151 | 0.42645 | 1,678,574.00 |
| 29 Abr 2024 | 0.45746 | -0.0029 | -0.63% | 0.46159 | 0.46353 | 0.44746 | 439,348.00 |
| 28 Abr 2024 | 0.46036 | -0.00702 | -1.50% | 0.46819 | 0.47659 | 0.460 | 317,687.00 |
| 27 Abr 2024 | 0.46738 | 0.0043 | 0.93% | 0.46321 | 0.46921 | 0.4454 | 777,789.00 |
| 26 Abr 2024 | 0.46308 | -0.01153 | -2.43% | 0.47069 | 0.47883 | 0.4611 | 304,965.00 |
| 25 Abr 2024 | 0.47461 | 0.00 | 0.00% | 0.47461 | 0.47461 | 0.47461 | 0.00 |
| 24 Abr 2024 | 0.47461 | -0.0252 | -5.04% | 0.50146 | 0.5099 | 0.47018 | 1,584,990.00 |
| 23 Abr 2024 | 0.49981 | -0.01696 | -3.28% | 0.51688 | 0.52031 | 0.498 | 1,586,571.00 |
| 22 Abr 2024 | 0.51677 | 0.01782 | 3.57% | 0.50118 | 0.52246 | 0.49531 | 948,855.00 |
| 21 Abr 2024 | 0.49895 | -0.00758 | -1.50% | 0.50589 | 0.51195 | 0.4886 | 601,616.00 |
| 20 Abr 2024 | 0.50653 | 0.03803 | 8.12% | 0.46902 | 0.50764 | 0.46546 | 1,128,142.00 |
| 19 Abr 2024 | 0.4685 | 0.01001 | 2.18% | 0.45639 | 0.47542 | 0.4242 | 1,391,909.00 |
| 18 Abr 2024 | 0.45849 | 0.01339 | 3.01% | 0.44619 | 0.46125 | 0.43519 | 560,965.00 |
| 17 Abr 2024 | 0.4451 | -0.01332 | -2.91% | 0.45704 | 0.46462 | 0.42817 | 955,769.00 |
| 16 Abr 2024 | 0.45842 | -0.00259 | -0.56% | 0.46095 | 0.47763 | 0.43941 | 1,311,719.00 |
| 15 Abr 2024 | 0.46101 | -0.00631 | -1.35% | 0.46533 | 0.49533 | 0.4398 | 1,516,500.00 |
| 14 Abr 2024 | 0.46732 | 0.02077 | 4.65% | 0.4466 | 0.47713 | 0.43481 | 2,421,683.00 |
| 13 Abr 2024 | 0.44655 | -0.05641 | -11.22% | 0.50071 | 0.51608 | 0.39961 | 4,107,897.00 |
| 12 Abr 2024 | 0.50296 | -0.08332 | -14.21% | 0.58685 | 0.59193 | 0.44591 | 4,121,558.00 |
| 11 Abr 2024 | 0.58628 | -0.00044 | -0.07% | 0.58492 | 0.5947 | 0.57548 | 542,989.00 |
| 10 Abr 2024 | 0.58672 | -0.00589 | -0.99% | 0.5903 | 0.59362 | 0.55722 | 1,227,918.00 |
| 09 Abr 2024 | 0.59261 | -0.02094 | -3.41% | 0.61348 | 0.62369 | 0.58988 | 873,316.00 |
| 08 Abr 2024 | 0.61355 | 0.02355 | 3.99% | 0.58677 | 0.6165 | 0.58005 | 1,188,869.00 |
| 07 Abr 2024 | 0.590 | 0.00628 | 1.08% | 0.5839 | 0.59632 | 0.58184 | 637,683.00 |
| 06 Abr 2024 | 0.58372 | 0.00917 | 1.60% | 0.57277 | 0.58873 | 0.57197 | 297,737.00 |
| 05 Abr 2024 | 0.57455 | -0.0098 | -1.68% | 0.58109 | 0.58394 | 0.55975 | 854,911.00 |
| 04 Abr 2024 | 0.58435 | 0.01481 | 2.60% | 0.5692 | 0.59771 | 0.560 | 1,150,918.00 |
| 03 Abr 2024 | 0.56954 | -0.01125 | -1.94% | 0.58091 | 0.59454 | 0.56298 | 1,068,850.00 |
| 02 Abr 2024 | 0.58079 | -0.04063 | -6.54% | 0.62072 | 0.62155 | 0.57455 | 2,195,645.00 |
| 01 Abr 2024 | 0.62142 | -0.02913 | -4.48% | 0.64935 | 0.65121 | 0.60609 | 782,120.00 |
| 31 Mar 2024 | 0.65055 | 0.00593 | 0.92% | 0.64298 | 0.65327 | 0.64288 | 347,073.00 |
| 30 Mar 2024 | 0.64462 | -0.02042 | -3.07% | 0.66412 | 0.66853 | 0.64227 | 675,951.00 |
| 29 Mar 2024 | 0.66504 | 0.01414 | 2.17% | 0.65038 | 0.66737 | 0.63594 | 638,853.00 |
| 28 Mar 2024 | 0.6509 | 0.00293 | 0.45% | 0.64689 | 0.65849 | 0.63666 | 905,307.00 |
| 27 Mar 2024 | 0.64797 | -0.01702 | -2.56% | 0.66618 | 0.67054 | 0.63013 | 1,042,815.00 |
| 26 Mar 2024 | 0.66499 | 0.00793 | 1.21% | 0.65572 | 0.68354 | 0.65221 | 1,201,285.00 |
| 25 Mar 2024 | 0.65706 | 0.01021 | 1.58% | 0.64382 | 0.66803 | 0.63836 | 1,834,819.00 |
| 24 Mar 2024 | 0.64685 | 0.02375 | 3.81% | 0.62583 | 0.648 | 0.62482 | 949,256.00 |
| 23 Mar 2024 | 0.6231 | 0.01043 | 1.70% | 0.61245 | 0.63909 | 0.61163 | 539,191.00 |
| 22 Mar 2024 | 0.61267 | -0.01906 | -3.02% | 0.63158 | 0.64226 | 0.59975 | 962,538.00 |
| 21 Mar 2024 | 0.63173 | -0.00684 | -1.07% | 0.63754 | 0.64757 | 0.6183 | 989,124.00 |
| 20 Mar 2024 | 0.63857 | 0.05144 | 8.76% | 0.58488 | 0.64424 | 0.5705 | 1,357,005.00 |
| 19 Mar 2024 | 0.58713 | -0.07247 | -10.99% | 0.66199 | 0.66568 | 0.580 | 1,793,197.00 |
| 18 Mar 2024 | 0.6596 | -0.02163 | -3.18% | 0.67583 | 0.69623 | 0.64263 | 1,025,380.00 |
| 17 Mar 2024 | 0.68123 | 0.02232 | 3.39% | 0.66576 | 0.68747 | 0.6291 | 1,700,324.00 |
| 16 Mar 2024 | 0.65891 | -0.06699 | -9.23% | 0.7247 | 0.73454 | 0.65125 | 2,234,752.00 |
| 15 Mar 2024 | 0.7259 | -0.03841 | -5.03% | 0.7525 | 0.763 | 0.6694 | 2,432,842.00 |
| 14 Mar 2024 | 0.76431 | 0.00 | 0.00% | 0.76431 | 0.76431 | 0.76431 | 0.00 |
| 13 Mar 2024 | 0.76431 | 0.01598 | 2.14% | 0.74934 | 0.77693 | 0.73672 | 1,612,541.00 |
| 12 Mar 2024 | 0.74833 | -0.02523 | -3.26% | 0.77412 | 0.77412 | 0.70707 | 2,138,212.00 |
| 11 Mar 2024 | 0.77356 | 0.05554 | 7.74% | 0.71688 | 0.78832 | 0.68941 | 3,522,260.00 |
| 10 Mar 2024 | 0.71802 | -0.0247 | -3.33% | 0.74189 | 0.74334 | 0.70501 | 682,770.00 |
| 09 Mar 2024 | 0.74272 | 0.01803 | 2.49% | 0.72345 | 0.74689 | 0.72251 | 584,220.00 |
| 08 Mar 2024 | 0.72469 | -0.0201 | -2.70% | 0.74417 | 0.75503 | 0.70064 | 2,568,870.00 |
| 07 Mar 2024 | 0.74479 | 0.0094 | 1.28% | 0.73431 | 0.7556 | 0.71951 | 2,425,210.00 |
| 06 Mar 2024 | 0.73539 | 0.04302 | 6.21% | 0.6927 | 0.7562 | 0.66641 | 2,028,466.00 |
| 05 Mar 2024 | 0.69237 | -0.07866 | -10.20% | 0.76831 | 0.78497 | 0.56238 | 6,472,079.00 |
| 04 Mar 2024 | 0.77103 | 0.04276 | 5.87% | 0.72541 | 0.799 | 0.72393 | 4,869,861.00 |
| 03 Mar 2024 | 0.72827 | -0.012 | -1.62% | 0.73771 | 0.74166 | 0.68531 | 1,182,822.00 |
| 02 Mar 2024 | 0.74027 | 0.02019 | 2.80% | 0.71813 | 0.76395 | 0.7178 | 2,023,778.00 |
| 01 Mar 2024 | 0.72008 | 0.06439 | 9.82% | 0.65477 | 0.72088 | 0.65477 | 1,887,650.00 |
| 29 Feb 2024 | 0.65569 | 0.02496 | 3.96% | 0.63071 | 0.70804 | 0.62488 | 3,299,406.00 |
| 28 Feb 2024 | 0.63073 | 0.00665 | 1.07% | 0.62659 | 0.660 | 0.59411 | 3,108,504.00 |
| 27 Feb 2024 | 0.62408 | 0.00399 | 0.64% | 0.62222 | 0.6298 | 0.60778 | 1,333,594.00 |
| 26 Feb 2024 | 0.62009 | 0.02914 | 4.93% | 0.58994 | 0.62304 | 0.57434 | 1,437,869.00 |
| 25 Feb 2024 | 0.59095 | -0.00559 | -0.94% | 0.59702 | 0.59986 | 0.58069 | 355,414.00 |
| 24 Feb 2024 | 0.59654 | 0.01305 | 2.24% | 0.58213 | 0.59974 | 0.57001 | 491,822.00 |
| 23 Feb 2024 | 0.58349 | -0.00133 | -0.23% | 0.58702 | 0.59439 | 0.56891 | 928,878.00 |
| 22 Feb 2024 | 0.58482 | -0.01351 | -2.26% | 0.59717 | 0.60742 | 0.58108 | 739,038.00 |
| 21 Feb 2024 | 0.59833 | -0.02338 | -3.76% | 0.62119 | 0.62355 | 0.57576 | 1,279,125.00 |
| 20 Feb 2024 | 0.62171 | -0.00874 | -1.39% | 0.63296 | 0.64062 | 0.5979 | 1,060,289.00 |
| 19 Feb 2024 | 0.63045 | 0.01103 | 1.78% | 0.62021 | 0.63748 | 0.61666 | 1,191,010.00 |
| 18 Feb 2024 | 0.61942 | 0.01011 | 1.66% | 0.6103 | 0.6386 | 0.6103 | 1,192,818.00 |
| 17 Feb 2024 | 0.60931 | 0.01039 | 1.73% | 0.59846 | 0.61108 | 0.56907 | 1,192,990.00 |
| 16 Feb 2024 | 0.59892 | -0.01041 | -1.71% | 0.61105 | 0.61394 | 0.58064 | 1,440,623.00 |
| 15 Feb 2024 | 0.60933 | 0.03167 | 5.48% | 0.57737 | 0.6123 | 0.57215 | 1,872,331.00 |
| 14 Feb 2024 | 0.57766 | 0.03276 | 6.01% | 0.54356 | 0.58047 | 0.54014 | 1,372,014.00 |
| 13 Feb 2024 | 0.5449 | -0.01538 | -2.75% | 0.56264 | 0.56466 | 0.53437 | 617,287.00 |
| 12 Feb 2024 | 0.56028 | 0.01998 | 3.70% | 0.54204 | 0.56576 | 0.53111 | 1,182,391.00 |
| 11 Feb 2024 | 0.5403 | -0.01113 | -2.02% | 0.55351 | 0.56534 | 0.536 | 637,364.00 |
| 10 Feb 2024 | 0.55143 | 0.0101 | 1.87% | 0.54204 | 0.55807 | 0.52942 | 414,179.00 |
| 09 Feb 2024 | 0.54133 | 0.01229 | 2.32% | 0.53084 | 0.5479 | 0.52816 | 835,951.00 |
| 08 Feb 2024 | 0.52904 | 0.0268 | 5.34% | 0.50409 | 0.53575 | 0.50378 | 1,031,909.00 |
