ADAGBP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
08 May 2024 | 0.379768 | 0.00 | 0.00% | 0.379768 | 0.379768 | 0.379768 | 0.00 |
07 May 2024 | 0.379768 | 0.00 | 0.00% | 0.379768 | 0.379768 | 0.379768 | 0.00 |
06 May 2024 | 0.379768 | 0.00 | 0.00% | 0.379768 | 0.379768 | 0.379768 | 0.00 |
05 May 2024 | 0.379768 | 0.00 | 0.00% | 0.379768 | 0.379768 | 0.379768 | 0.00 |
04 May 2024 | 0.379768 | 0.00 | 0.00% | 0.379768 | 0.379768 | 0.379768 | 0.00 |
03 May 2024 | 0.379768 | 0.00 | 0.00% | 0.379768 | 0.379768 | 0.379768 | 0.00 |
02 May 2024 | 0.379768 | 0.00 | 0.00% | 0.379768 | 0.379768 | 0.379768 | 0.00 |
01 May 2024 | 0.379768 | 0.00 | 0.00% | 0.379768 | 0.379768 | 0.379768 | 0.00 |
30 Abr 2024 | 0.379768 | 0.00 | 0.00% | 0.379768 | 0.379768 | 0.379768 | 0.00 |
29 Abr 2024 | 0.379768 | 0.00 | 0.00% | 0.379768 | 0.379768 | 0.379768 | 0.00 |
28 Abr 2024 | 0.379768 | 0.00 | 0.00% | 0.379768 | 0.379768 | 0.379768 | 0.00 |
27 Abr 2024 | 0.379768 | 0.00 | 0.00% | 0.379768 | 0.379768 | 0.379768 | 0.00 |
26 Abr 2024 | 0.379768 | 0.00 | 0.00% | 0.379768 | 0.379768 | 0.379768 | 0.00 |
25 Abr 2024 | 0.379768 | 0.00 | 0.00% | 0.379768 | 0.379768 | 0.379768 | 0.00 |
24 Abr 2024 | 0.379768 | 0.00 | 0.00% | 0.379768 | 0.379768 | 0.379768 | 0.00 |
23 Abr 2024 | 0.379768 | 0.00 | 0.00% | 0.379768 | 0.379768 | 0.379768 | 0.00 |
22 Abr 2024 | 0.379768 | 0.00 | 0.00% | 0.379768 | 0.379768 | 0.379768 | 0.00 |
21 Abr 2024 | 0.379768 | 0.00 | 0.00% | 0.379768 | 0.379768 | 0.379768 | 0.00 |
20 Abr 2024 | 0.379768 | 0.00 | 0.00% | 0.379768 | 0.379768 | 0.379768 | 0.00 |
19 Abr 2024 | 0.379768 | 0.00 | 0.00% | 0.379768 | 0.379768 | 0.379768 | 0.00 |
18 Abr 2024 | 0.379768 | 0.00 | 0.00% | 0.379768 | 0.379768 | 0.379768 | 0.00 |
17 Abr 2024 | 0.379768 | 0.00 | 0.00% | 0.379768 | 0.379768 | 0.379768 | 0.00 |
16 Abr 2024 | 0.379768 | 0.00 | 0.00% | 0.379768 | 0.379768 | 0.379768 | 0.00 |
15 Abr 2024 | 0.379768 | 0.00 | 0.00% | 0.379768 | 0.379768 | 0.379768 | 0.00 |
14 Abr 2024 | 0.379768 | 0.00 | 0.00% | 0.379768 | 0.379768 | 0.379768 | 0.00 |
13 Abr 2024 | 0.379768 | 0.00 | 0.00% | 0.379768 | 0.379768 | 0.379768 | 0.00 |
12 Abr 2024 | 0.379768 | -0.220232 | -36.71% | 0.379768 | 0.379768 | 0.379768 | 1,252.00 |
11 Abr 2024 | 0.600 | 0.00 | 0.00% | 0.600 | 0.600 | 0.600 | 0.00 |
10 Abr 2024 | 0.600 | 0.00 | 0.00% | 0.600 | 0.600 | 0.600 | 0.00 |
09 Abr 2024 | 0.600 | 0.00 | 0.00% | 0.600 | 0.600 | 0.600 | 0.00 |
08 Abr 2024 | 0.600 | 0.00 | 0.00% | 0.600 | 0.600 | 0.600 | 0.00 |
07 Abr 2024 | 0.600 | 0.00 | 0.00% | 0.600 | 0.600 | 0.600 | 0.00 |
06 Abr 2024 | 0.600 | 0.00 | 0.00% | 0.600 | 0.600 | 0.600 | 0.00 |
05 Abr 2024 | 0.600 | 0.00 | 0.00% | 0.600 | 0.600 | 0.600 | 0.00 |
04 Abr 2024 | 0.600 | 0.00 | 0.00% | 0.600 | 0.600 | 0.600 | 0.00 |
03 Abr 2024 | 0.600 | 0.00 | 0.00% | 0.600 | 0.600 | 0.600 | 0.00 |
02 Abr 2024 | 0.600 | 0.00 | 0.00% | 0.600 | 0.600 | 0.600 | 0.00 |
01 Abr 2024 | 0.600 | 0.00 | 0.00% | 0.600 | 0.600 | 0.600 | 0.00 |
31 Mar 2024 | 0.600 | 0.00 | 0.00% | 0.600 | 0.600 | 0.600 | 0.00 |
30 Mar 2024 | 0.600 | 0.00 | 0.00% | 0.600 | 0.600 | 0.600 | 0.00 |
29 Mar 2024 | 0.600 | 0.00 | 0.00% | 0.600 | 0.600 | 0.600 | 0.00 |
28 Mar 2024 | 0.600 | 0.00 | 0.00% | 0.600 | 0.600 | 0.600 | 0.00 |
27 Mar 2024 | 0.600 | 0.00 | 0.00% | 0.600 | 0.600 | 0.600 | 0.00 |
26 Mar 2024 | 0.600 | 0.00 | 0.00% | 0.600 | 0.600 | 0.600 | 0.00 |
25 Mar 2024 | 0.600 | 0.00 | 0.00% | 0.600 | 0.600 | 0.600 | 0.00 |
24 Mar 2024 | 0.600 | 0.00 | 0.00% | 0.600 | 0.600 | 0.600 | 0.00 |
23 Mar 2024 | 0.600 | 0.00 | 0.00% | 0.600 | 0.600 | 0.600 | 0.00 |
22 Mar 2024 | 0.600 | 0.00 | 0.00% | 0.600 | 0.600 | 0.600 | 0.00 |
21 Mar 2024 | 0.600 | 0.00 | 0.00% | 0.600 | 0.600 | 0.600 | 0.00 |
20 Mar 2024 | 0.600 | 0.00 | 0.00% | 0.600 | 0.600 | 0.600 | 0.00 |
19 Mar 2024 | 0.600 | 0.00 | 0.00% | 0.600 | 0.600 | 0.600 | 0.00 |
18 Mar 2024 | 0.600 | 0.00 | 0.00% | 0.600 | 0.600 | 0.600 | 0.00 |
17 Mar 2024 | 0.600 | 0.00 | 0.00% | 0.600 | 0.600 | 0.600 | 0.00 |
16 Mar 2024 | 0.600 | 0.00 | 0.00% | 0.600 | 0.600 | 0.600 | 0.00 |
15 Mar 2024 | 0.600 | 0.00 | 0.00% | 0.600 | 0.600 | 0.600 | 0.00 |
14 Mar 2024 | 0.600 | 0.026499 | 4.62% | 0.620 | 0.620 | 0.600 | 5,309.00 |
13 Mar 2024 | 0.573501 | 0.00 | 0.00% | 0.573501 | 0.573501 | 0.573501 | 0.00 |
12 Mar 2024 | 0.573501 | 0.000245 | 0.04% | 0.573501 | 0.573501 | 0.573501 | 4,781.00 |
11 Mar 2024 | 0.573256 | 0.00 | 0.00% | 0.573256 | 0.573256 | 0.573256 | 0.00 |
10 Mar 2024 | 0.573256 | -0.002792 | -0.48% | 0.573255 | 0.573256 | 0.573255 | 199.00 |
09 Mar 2024 | 0.576048 | 0.024057 | 4.36% | 0.576049 | 0.576049 | 0.576048 | 157.00 |
08 Mar 2024 | 0.551991 | -0.038548 | -6.53% | 0.551991 | 0.551991 | 0.551991 | 5,153.00 |
07 Mar 2024 | 0.590539 | 0.00 | 0.00% | 0.590539 | 0.590539 | 0.590539 | 0.00 |
06 Mar 2024 | 0.590539 | -0.036572 | -5.83% | 0.56532 | 0.590539 | 0.56532 | 3,216.00 |
05 Mar 2024 | 0.627111 | 0.00 | 0.00% | 0.627111 | 0.627111 | 0.627111 | 0.00 |
04 Mar 2024 | 0.627111 | 0.06785 | 12.13% | 0.627111 | 0.627111 | 0.627111 | 1,939.00 |
03 Mar 2024 | 0.559261 | 0.054261 | 10.74% | 0.559261 | 0.559261 | 0.559261 | 4,869.00 |
02 Mar 2024 | 0.505 | 0.00 | 0.00% | 0.505 | 0.505 | 0.505 | 0.00 |
01 Mar 2024 | 0.505 | 0.00 | 0.00% | 0.505 | 0.505 | 0.505 | 0.00 |
29 Feb 2024 | 0.505 | 0.00 | 0.00% | 0.505 | 0.505 | 0.505 | 0.00 |
28 Feb 2024 | 0.505 | 0.005 | 1.00% | 0.505 | 0.505 | 0.505 | 8,000.00 |
27 Feb 2024 | 0.500 | 0.00 | 0.00% | 0.500 | 0.500 | 0.500 | 0.00 |
26 Feb 2024 | 0.500 | 0.00 | 0.00% | 0.500 | 0.500 | 0.500 | 0.00 |
25 Feb 2024 | 0.500 | 0.00 | 0.00% | 0.500 | 0.500 | 0.500 | 0.00 |
24 Feb 2024 | 0.500 | 0.00 | 0.00% | 0.500 | 0.500 | 0.500 | 0.00 |
23 Feb 2024 | 0.500 | 0.00 | 0.00% | 0.500 | 0.500 | 0.500 | 0.00 |
22 Feb 2024 | 0.500 | 0.00 | 0.00% | 0.500 | 0.500 | 0.500 | 0.00 |
21 Feb 2024 | 0.500 | 0.00 | 0.00% | 0.500 | 0.500 | 0.500 | 0.00 |
20 Feb 2024 | 0.500 | 0.059712 | 13.56% | 0.500 | 0.500 | 0.500 | 10,000.00 |
19 Feb 2024 | 0.440288 | 0.00 | 0.00% | 0.440288 | 0.440288 | 0.440288 | 0.00 |
18 Feb 2024 | 0.440288 | 0.00 | 0.00% | 0.440288 | 0.440288 | 0.440288 | 0.00 |
17 Feb 2024 | 0.440288 | 0.00 | 0.00% | 0.440288 | 0.440288 | 0.440288 | 0.00 |
16 Feb 2024 | 0.440288 | 0.00 | 0.00% | 0.440288 | 0.440288 | 0.440288 | 0.00 |
15 Feb 2024 | 0.440288 | 0.00 | 0.00% | 0.440288 | 0.440288 | 0.440288 | 0.00 |
14 Feb 2024 | 0.440288 | 0.00 | 0.00% | 0.440288 | 0.440288 | 0.440288 | 0.00 |
13 Feb 2024 | 0.440288 | 0.00 | 0.00% | 0.440288 | 0.440288 | 0.440288 | 0.00 |
12 Feb 2024 | 0.440288 | 0.00 | 0.00% | 0.440288 | 0.440288 | 0.440288 | 0.00 |
11 Feb 2024 | 0.440288 | 0.00 | 0.00% | 0.440288 | 0.440288 | 0.440288 | 0.00 |
10 Feb 2024 | 0.440288 | -0.022933 | -4.95% | 0.440288 | 0.440288 | 0.440288 | 2.00 |
08 Feb 2024 | 0.463221 | 0.00 | 0.00% | 0.463221 | 0.463221 | 0.463221 | 0.00 |