ADABTC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 0.00000935 | -0.00000014 | -1.48% | 0.00000949 | 0.00000953 | 0.00000919 | 14,238,134.00 |
26 Mar 2024 | 0.00000949 | 0.00000011 | 1.17% | 0.00000939 | 0.00000963 | 0.00000937 | 10,165,265.00 |
25 Mar 2024 | 0.00000938 | -0.00000021 | -2.19% | 0.00000962 | 0.00000972 | 0.00000934 | 15,083,909.00 |
24 Mar 2024 | 0.00000959 | -0.00000013 | -1.34% | 0.00000974 | 0.00000996 | 0.00000957 | 6,975,236.00 |
23 Mar 2024 | 0.00000972 | 0.00000009 | 0.93% | 0.00000965 | 0.00000983 | 0.00000955 | 6,050,218.00 |
22 Mar 2024 | 0.00000963 | -0.00000002 | -0.21% | 0.00000964 | 0.00000975 | 0.00000949 | 12,699,582.00 |
21 Mar 2024 | 0.00000965 | 0.00000021 | 2.22% | 0.00000940 | 0.00000976 | 0.00000936 | 11,227,528.00 |
20 Mar 2024 | 0.00000944 | -0.00000003 | -0.32% | 0.00000948 | 0.00000971 | 0.00000928 | 16,033,867.00 |
19 Mar 2024 | 0.00000947 | -0.00000030 | -3.07% | 0.00000978 | 0.00000991 | 0.00000933 | 23,033,755.00 |
18 Mar 2024 | 0.00000977 | -0.00000018 | -1.81% | 0.00000992 | 0.00001020 | 0.00000963 | 14,303,042.00 |
17 Mar 2024 | 0.00000995 | -0.00000014 | -1.39% | 0.00001012 | 0.00001015 | 0.00000973 | 13,992,559.00 |
16 Mar 2024 | 0.00001009 | -0.00000038 | -3.63% | 0.00001043 | 0.00001066 | 0.00000984 | 16,605,209.00 |
15 Mar 2024 | 0.00001047 | -0.00000002 | -0.19% | 0.00001054 | 0.00001069 | 0.00001014 | 37,804,203.00 |
14 Mar 2024 | 0.00001049 | 0.00000004 | 0.38% | 0.00001045 | 0.00001106 | 0.00001024 | 20,771,057.00 |
13 Mar 2024 | 0.00001045 | 0.00000000 | 0.00% | 0.00001047 | 0.00001060 | 0.00001015 | 11,667,994.00 |
12 Mar 2024 | 0.00001045 | -0.00000030 | -2.79% | 0.00001069 | 0.00001076 | 0.00001021 | 13,915,735.00 |
11 Mar 2024 | 0.00001075 | 0.00000039 | 3.76% | 0.00001040 | 0.00001085 | 0.00001014 | 35,859,066.00 |
10 Mar 2024 | 0.00001036 | -0.00000052 | -4.78% | 0.00001083 | 0.00001088 | 0.00001025 | 10,006,497.00 |
09 Mar 2024 | 0.00001088 | 0.00000027 | 2.54% | 0.00001062 | 0.00001092 | 0.00001052 | 8,991,352.00 |
08 Mar 2024 | 0.00001061 | -0.00000051 | -4.59% | 0.00001114 | 0.00001126 | 0.00001040 | 12,743,115.00 |
07 Mar 2024 | 0.00001112 | -0.00000001 | -0.09% | 0.00001111 | 0.00001135 | 0.00001089 | 13,832,310.00 |
06 Mar 2024 | 0.00001113 | 0.00000029 | 2.68% | 0.00001084 | 0.00001123 | 0.00001057 | 18,065,057.00 |
05 Mar 2024 | 0.00001084 | -0.00000056 | -4.91% | 0.00001123 | 0.00001180 | 0.00000936 | 37,540,625.00 |
04 Mar 2024 | 0.00001140 | -0.00000014 | -1.21% | 0.00001153 | 0.00001254 | 0.00001131 | 34,355,139.00 |
03 Mar 2024 | 0.00001154 | -0.00000042 | -3.51% | 0.00001192 | 0.00001198 | 0.00001112 | 25,053,282.00 |
02 Mar 2024 | 0.00001196 | 0.00000047 | 4.09% | 0.00001153 | 0.00001229 | 0.00001150 | 32,664,021.00 |
01 Mar 2024 | 0.00001149 | 0.00000078 | 7.28% | 0.00001071 | 0.00001149 | 0.00001067 | 22,719,738.00 |
29 Feb 2024 | 0.00001071 | 0.00000061 | 6.04% | 0.00001010 | 0.00001129 | 0.00001003 | 32,597,784.00 |
28 Feb 2024 | 0.00001010 | -0.00000084 | -7.68% | 0.00001098 | 0.00001104 | 0.00000996 | 27,069,277.00 |
27 Feb 2024 | 0.00001094 | -0.00000042 | -3.70% | 0.00001141 | 0.00001144 | 0.00001073 | 18,797,929.00 |
26 Feb 2024 | 0.00001136 | -0.00000008 | -0.70% | 0.00001141 | 0.00001156 | 0.00001124 | 12,633,181.00 |
25 Feb 2024 | 0.00001144 | -0.00000012 | -1.04% | 0.00001157 | 0.00001161 | 0.00001130 | 6,408,123.00 |
24 Feb 2024 | 0.00001156 | 0.00000007 | 0.61% | 0.00001152 | 0.00001162 | 0.00001123 | 9,948,522.00 |
23 Feb 2024 | 0.00001149 | 0.00000007 | 0.61% | 0.00001145 | 0.00001162 | 0.00001121 | 9,158,025.00 |
22 Feb 2024 | 0.00001142 | -0.00000012 | -1.04% | 0.00001153 | 0.00001172 | 0.00001130 | 8,738,644.00 |
21 Feb 2024 | 0.00001154 | -0.00000036 | -3.03% | 0.00001188 | 0.00001191 | 0.00001130 | 11,726,701.00 |
20 Feb 2024 | 0.00001190 | -0.00000029 | -2.38% | 0.00001222 | 0.00001242 | 0.00001159 | 16,620,596.00 |
19 Feb 2024 | 0.00001219 | 0.00000032 | 2.70% | 0.00001189 | 0.00001225 | 0.00001186 | 28,508,678.00 |
18 Feb 2024 | 0.00001187 | 0.00000011 | 0.94% | 0.00001183 | 0.00001231 | 0.00001180 | 24,173,849.00 |
17 Feb 2024 | 0.00001176 | 0.00000028 | 2.44% | 0.00001146 | 0.00001183 | 0.00001123 | 9,730,767.00 |
16 Feb 2024 | 0.00001148 | -0.00000022 | -1.88% | 0.00001170 | 0.00001179 | 0.00001128 | 12,333,813.00 |
15 Feb 2024 | 0.00001170 | 0.00000057 | 5.12% | 0.00001113 | 0.00001174 | 0.00001101 | 16,206,450.00 |
14 Feb 2024 | 0.00001113 | 0.00000017 | 1.55% | 0.00001096 | 0.00001128 | 0.00001092 | 10,364,406.00 |
13 Feb 2024 | 0.00001096 | -0.00000023 | -2.06% | 0.00001125 | 0.00001129 | 0.00001093 | 7,327,047.00 |
12 Feb 2024 | 0.00001119 | -0.00000003 | -0.27% | 0.00001120 | 0.00001132 | 0.00001106 | 21,288,851.00 |
11 Feb 2024 | 0.00001122 | -0.00000031 | -2.69% | 0.00001156 | 0.00001181 | 0.00001110 | 19,770,668.00 |
10 Feb 2024 | 0.00001153 | 0.00000005 | 0.44% | 0.00001150 | 0.00001168 | 0.00001125 | 7,792,436.00 |
09 Feb 2024 | 0.00001148 | -0.00000018 | -1.54% | 0.00001171 | 0.00001179 | 0.00001126 | 10,154,910.00 |
08 Feb 2024 | 0.00001166 | 0.00000033 | 2.91% | 0.00001132 | 0.00001212 | 0.00001131 | 16,532,490.00 |
07 Feb 2024 | 0.00001133 | -0.00000023 | -1.99% | 0.00001159 | 0.00001163 | 0.00001103 | 15,155,401.00 |
06 Feb 2024 | 0.00001156 | -0.00000001 | -0.09% | 0.00001156 | 0.00001167 | 0.00001144 | 4,801,802.00 |
05 Feb 2024 | 0.00001157 | -0.00000005 | -0.43% | 0.00001158 | 0.00001178 | 0.00001150 | 9,217,348.00 |
04 Feb 2024 | 0.00001162 | -0.00000031 | -2.60% | 0.00001190 | 0.00001192 | 0.00001162 | 5,408,345.00 |
03 Feb 2024 | 0.00001193 | 0.00000002 | 0.17% | 0.00001195 | 0.00001221 | 0.00001190 | 5,668,598.00 |
02 Feb 2024 | 0.00001191 | 0.00000016 | 1.36% | 0.00001176 | 0.00001217 | 0.00001165 | 16,942,927.00 |
01 Feb 2024 | 0.00001175 | 0.00000006 | 0.51% | 0.00001168 | 0.00001183 | 0.00001150 | 9,126,732.00 |
31 Ene 2024 | 0.00001169 | -0.00000032 | -2.66% | 0.00001195 | 0.00001201 | 0.00001159 | 9,683,723.00 |
30 Ene 2024 | 0.00001201 | -0.00000013 | -1.07% | 0.00001212 | 0.00001232 | 0.00001186 | 16,725,588.00 |
29 Ene 2024 | 0.00001214 | 0.00000049 | 4.21% | 0.00001163 | 0.00001224 | 0.00001153 | 8,256,097.00 |
28 Ene 2024 | 0.00001165 | 0.00000012 | 1.04% | 0.00001153 | 0.00001180 | 0.00001152 | 6,667,283.00 |
27 Ene 2024 | 0.00001153 | -0.00000005 | -0.43% | 0.00001162 | 0.00001168 | 0.00001147 | 3,545,120.00 |
26 Ene 2024 | 0.00001158 | -0.00000010 | -0.86% | 0.00001167 | 0.00001179 | 0.00001147 | 7,735,269.00 |
25 Ene 2024 | 0.00001168 | -0.00000020 | -1.68% | 0.00001188 | 0.00001203 | 0.00001158 | 8,717,977.00 |
24 Ene 2024 | 0.00001188 | -0.00000010 | -0.83% | 0.00001196 | 0.00001200 | 0.00001170 | 14,111,426.00 |
23 Ene 2024 | 0.00001198 | -0.00000009 | -0.75% | 0.00001212 | 0.00001216 | 0.00001160 | 18,253,271.00 |
22 Ene 2024 | 0.00001207 | -0.00000005 | -0.41% | 0.00001212 | 0.00001245 | 0.00001200 | 5,949,693.00 |
21 Ene 2024 | 0.00001212 | -0.00000023 | -1.86% | 0.00001239 | 0.00001249 | 0.00001210 | 4,339,304.00 |
20 Ene 2024 | 0.00001235 | 0.00000027 | 2.24% | 0.00001215 | 0.00001243 | 0.00001202 | 9,168,996.00 |
19 Ene 2024 | 0.00001208 | -0.00000008 | -0.66% | 0.00001217 | 0.00001221 | 0.00001168 | 7,110,936.00 |
18 Ene 2024 | 0.00001216 | -0.00000017 | -1.38% | 0.00001234 | 0.00001236 | 0.00001205 | 6,740,804.00 |
17 Ene 2024 | 0.00001233 | -0.00000007 | -0.56% | 0.00001242 | 0.00001254 | 0.00001230 | 4,597,268.00 |
16 Ene 2024 | 0.00001240 | 0.00000000 | 0.00% | 0.00001244 | 0.00001268 | 0.00001239 | 7,150,532.00 |
15 Ene 2024 | 0.00001240 | -0.00000019 | -1.51% | 0.00001255 | 0.00001276 | 0.00001233 | 4,766,143.00 |
14 Ene 2024 | 0.00001259 | -0.00000024 | -1.87% | 0.00001281 | 0.00001284 | 0.00001248 | 4,858,341.00 |
13 Ene 2024 | 0.00001283 | 0.00000007 | 0.55% | 0.00001281 | 0.00001290 | 0.00001247 | 4,728,676.00 |
12 Ene 2024 | 0.00001276 | 0.00000021 | 1.67% | 0.00001258 | 0.00001296 | 0.00001241 | 14,860,243.00 |
11 Ene 2024 | 0.00001255 | 0.00000038 | 3.12% | 0.00001212 | 0.00001302 | 0.00001207 | 26,764,908.00 |
10 Ene 2024 | 0.00001217 | 0.00000100 | 9.03% | 0.00001112 | 0.00001253 | 0.00001092 | 23,672,219.00 |
09 Ene 2024 | 0.00001108 | -0.00000043 | -3.74% | 0.00001148 | 0.00001154 | 0.00001057 | 13,845,398.00 |
08 Ene 2024 | 0.00001151 | 0.00000026 | 2.31% | 0.00001126 | 0.00001162 | 0.00001073 | 19,949,144.00 |
07 Ene 2024 | 0.00001125 | -0.00000066 | -5.54% | 0.00001190 | 0.00001203 | 0.00001115 | 9,983,102.00 |
06 Ene 2024 | 0.00001191 | -0.00000032 | -2.62% | 0.00001226 | 0.00001231 | 0.00001158 | 8,826,697.00 |
05 Ene 2024 | 0.00001223 | -0.00000065 | -5.05% | 0.00001289 | 0.00001295 | 0.00001207 | 12,363,360.00 |
04 Ene 2024 | 0.00001288 | -0.00000012 | -0.92% | 0.00001302 | 0.00001329 | 0.00001283 | 8,282,518.00 |
03 Ene 2024 | 0.00001300 | -0.00000049 | -3.63% | 0.00001343 | 0.00001400 | 0.00001141 | 21,652,024.00 |
02 Ene 2024 | 0.00001349 | -0.00000062 | -4.39% | 0.00001411 | 0.00001413 | 0.00001337 | 9,195,238.00 |
01 Ene 2024 | 0.00001411 | 0.00000007 | 0.50% | 0.00001404 | 0.00001423 | 0.00001398 | 5,562,178.00 |
31 Dic 2023 | 0.00001404 | -0.00000023 | -1.61% | 0.00001427 | 0.00001433 | 0.00001383 | 8,243,713.00 |
30 Dic 2023 | 0.00001427 | -0.00000018 | -1.25% | 0.00001444 | 0.00001453 | 0.00001420 | 8,478,083.00 |
29 Dic 2023 | 0.00001445 | -0.00000005 | -0.34% | 0.00001449 | 0.00001462 | 0.00001415 | 15,267,874.00 |