1. Inicio
  2. Invertir
  3. Criptomonedas
  4. COIN
  5. Cardano (ADAUSD)
  6. Histórico

ADAUSD

Cardano (ADAUSD)

ADAUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
18 Ago 2022 0.5123 -0.0248 -4.62% 0.538 0.5442 0.5079 71,411,837.00
17 Ago 2022 0.5371 -0.0211 -3.78% 0.557 0.5828 0.530299 146,100,562.00
16 Ago 2022 0.5582 0.0071 1.29% 0.549 0.5701 0.5474 72,100,733.00
15 Ago 2022 0.5511 -0.020 -3.50% 0.5702 0.582 0.5429 102,024,552.00
14 Ago 2022 0.5711 0.0106 1.89% 0.5597 0.595 0.5571 121,175,663.00
13 Ago 2022 0.5605 0.0201 3.72% 0.5406 0.5685 0.5381 100,569,155.00
12 Ago 2022 0.5404 0.0096 1.81% 0.5302 0.5425 0.5209 49,740,675.00
11 Ago 2022 0.5308 -0.0056 -1.04% 0.5392 0.5482 0.5287 89,075,216.00
10 Ago 2022 0.5364 0.0228 4.44% 0.5113 0.539 0.5022 110,146,817.00
09 Ago 2022 0.5136 -0.0229 -4.27% 0.5364 0.5376 0.5054 75,638,799.00
08 Ago 2022 0.5365 0.0079 1.49% 0.527 0.5497 0.5229 93,252,421.00
07 Ago 2022 0.5286 0.0165 3.22% 0.5111 0.538 0.5057 61,069,714.00
06 Ago 2022 0.5121 -0.0034 -0.66% 0.5187 0.5235 0.5102 46,531,260.00
05 Ago 2022 0.5155 0.0154 3.08% 0.4999 0.5194 0.4992 60,317,775.00
04 Ago 2022 0.5001 -0.0012 -0.24% 0.501 0.5112 0.4937 55,068,838.00
03 Ago 2022 0.5013 0.0003 0.06% 0.4961 0.5172 0.4892 65,845,239.00
02 Ago 2022 0.501 -0.0098 -1.92% 0.5119 0.5158 0.4889 84,588,646.00
01 Ago 2022 0.5108 -0.0074 -1.43% 0.5173 0.5268 0.5008 82,991,516.00
31 Jul 2022 0.5182 -0.0068 -1.30% 0.524 0.5435 0.5133 85,678,980.00
30 Jul 2022 0.525 -0.0014 -0.27% 0.5239 0.563682 0.5089 136,376,122.00
29 Jul 2022 0.5264 0.0138 2.69% 0.5136 0.5455 0.506626 174,006,881.00
28 Jul 2022 0.5126 0.0038 0.75% 0.512 0.5242 0.4904 135,635,306.00
27 Jul 2022 0.5088 0.041 8.76% 0.4659 0.5124 0.4588 127,091,029.00
26 Jul 2022 0.4678 -0.0093 -1.95% 0.4754 0.4771 0.4508 116,056,611.00
25 Jul 2022 0.4771 -0.0382 -7.41% 0.5141 0.5158 0.4771 90,481,663.00
24 Jul 2022 0.5153 -0.0021 -0.41% 0.5198 0.5366 0.5093 85,621,962.00
23 Jul 2022 0.5174 0.0343 7.10% 0.4829 0.5189 0.4731 97,712,137.00
22 Jul 2022 0.4831 -0.017 -3.40% 0.4987 0.5116 0.4775 86,759,276.00
21 Jul 2022 0.5001 0.006 1.21% 0.4898 0.5027 0.4751 135,705,796.00
20 Jul 2022 0.4941 -0.0221 -4.28% 0.5162 0.5489 0.4866 191,797,675.00
19 Jul 2022 0.5162 0.0259 5.28% 0.4868 0.5268 0.4735 174,071,693.00
18 Jul 2022 0.4903 0.0412 9.17% 0.4477 0.4994 0.4456 238,761,204.00
17 Jul 2022 0.4491 -0.0084 -1.84% 0.4584 0.4658 0.4417 90,891,695.00
16 Jul 2022 0.4575 0.0149 3.37% 0.4398 0.4591 0.4316 76,002,428.00
15 Jul 2022 0.4426 0.0013 0.29% 0.4416 0.4539 0.4326 123,014,373.00
14 Jul 2022 0.4413 0.0048 1.10% 0.4393 0.446 0.4166 130,937,837.00
13 Jul 2022 0.4365 0.014501 3.44% 0.417291 0.440 0.4045 163,343,271.00
12 Jul 2022 0.421999 -0.013701 -3.14% 0.4325 0.443 0.4201 86,720,397.00
11 Jul 2022 0.4357 -0.0267 -5.77% 0.4602 0.4626 0.4312 77,146,809.00
10 Jul 2022 0.4624 -0.0151 -3.16% 0.4776 0.4797 0.4549 65,169,024.00
09 Jul 2022 0.4775 0.0077 1.64% 0.4661 0.4847 0.4648 67,068,488.00
08 Jul 2022 0.4698 -0.0086 -1.80% 0.4781 0.4919 0.460 100,407,770.00
07 Jul 2022 0.4784 0.0159 3.44% 0.4625 0.4824 0.4604 93,098,287.00
06 Jul 2022 0.4625 0.0039 0.85% 0.4572 0.4648 0.4465 81,354,037.00
05 Jul 2022 0.4586 -0.0103 -2.20% 0.4685 0.471239 0.4442 101,386,121.00
04 Jul 2022 0.4689 0.0135 2.96% 0.455 0.4755 0.4443 75,167,717.00
03 Jul 2022 0.4554 -0.0003 -0.07% 0.4554 0.4593 0.4431 44,182,486.00
02 Jul 2022 0.4557 0.0048 1.06% 0.446 0.4609 0.440 53,358,126.00
01 Jul 2022 0.4509 -0.0024 -0.53% 0.4574 0.473511 0.4422 107,892,531.00
30 Jun 2022 0.4533 -0.0108 -2.33% 0.4647 0.4672 0.4343 143,550,294.00
29 Jun 2022 0.4641 -0.0034 -0.73% 0.4682 0.4767 0.4583 100,225,255.00
28 Jun 2022 0.4675 -0.0178 -3.67% 0.4849 0.4971 0.4665 101,454,364.00
27 Jun 2022 0.4853 -0.0046 -0.94% 0.48831 0.5086 0.4763 158,827,660.00
26 Jun 2022 0.4899 -0.0073 -1.47% 0.4977 0.5255 0.4885 113,633,425.00
25 Jun 2022 0.4972 -0.0063 -1.25% 0.4988 0.5073 0.4782 90,922,310.00
24 Jun 2022 0.5035 0.0232 4.83% 0.4817 0.5093 0.4757 119,273,421.00
23 Jun 2022 0.4803 0.0242 5.31% 0.457 0.483 0.4564 109,728,408.00
22 Jun 2022 0.4561 -0.0231 -4.82% 0.4789 0.480517 0.4556 108,088,706.00
21 Jun 2022 0.4792 -0.0147 -2.98% 0.4896 0.5105 0.4741 160,773,210.00
20 Jun 2022 0.4939 0.0119 2.47% 0.4841 0.5083 0.4607 139,434,441.00
19 Jun 2022 0.482 0.025 5.47% 0.4522 0.4893 0.4352 170,765,939.00
18 Jun 2022 0.457 -0.0308 -6.31% 0.4875 0.4947 0.419416 153,389,594.00
17 Jun 2022 0.4878 0.0142 3.00% 0.4722 0.5032 0.4708 147,725,294.00
16 Jun 2022 0.4736 -0.0602 -11.28% 0.5415 0.5458 0.4666 166,779,613.00
15 Jun 2022 0.5338 0.0505 10.45% 0.479 0.5388 0.44736 253,889,689.00
14 Jun 2022 0.4833 0.0225 4.88% 0.4614 0.5194 0.4366 247,787,203.00
13 Jun 2022 0.4608 -0.0381 -7.64% 0.4943 0.499946 0.435201 270,748,133.00
12 Jun 2022 0.4989 -0.0538 -9.73% 0.5517 0.5606 0.4955 189,980,573.00
11 Jun 2022 0.5527 -0.0214 -3.73% 0.5723 0.617 0.5424 140,780,772.00
10 Jun 2022 0.5741 -0.0587 -9.28% 0.6318 0.635617 0.5708 164,834,965.00
09 Jun 2022 0.6328 -0.009 -1.40% 0.6386 0.6573 0.625 134,077,996.00
08 Jun 2022 0.6418 0.0256 4.15% 0.6128 0.6691 0.6082 217,898,770.00
07 Jun 2022 0.6162 0.0071 1.17% 0.6068 0.645 0.5706 189,166,151.00
06 Jun 2022 0.6091 0.0421 7.43% 0.568175 0.6454 0.5646 241,772,357.00
05 Jun 2022 0.567 0.0017 0.30% 0.5655 0.5803 0.5532 66,524,689.00
04 Jun 2022 0.5653 0.008 1.44% 0.5585 0.5714 0.5441 82,486,704.00
03 Jun 2022 0.5573 -0.0285 -4.87% 0.5809 0.6049 0.5378 148,582,013.00
02 Jun 2022 0.5858 0.0312 5.63% 0.5507 0.598 0.5483 182,037,399.00
01 Jun 2022 0.5546 -0.076 -12.05% 0.6213 0.631 0.5373 205,754,106.00
31 May 2022 0.6306 0.0605 10.61% 0.5708 0.689 0.5685 313,291,121.00
30 May 2022 0.5701 0.0906 18.89% 0.4829 0.5779 0.4765 137,192,066.00
29 May 2022 0.4795 0.015 3.23% 0.4634 0.4824 0.4558 54,982,748.00
28 May 2022 0.4645 0.0101 2.22% 0.4545 0.4688 0.4455 59,702,415.00
27 May 2022 0.4544 -0.0271 -5.63% 0.4806 0.4834 0.445 144,294,373.00
26 May 2022 0.4815 -0.0314 -6.12% 0.5155 0.5204 0.459826 103,440,496.00
25 May 2022 0.5129 -0.0067 -1.29% 0.5288 0.532 0.5064 59,362,894.00
24 May 2022 0.5196 0.0072 1.41% 0.5143 0.5246 0.4939 79,113,583.00
23 May 2022 0.5124 -0.0292 -5.39% 0.54074 0.5589 0.5036 76,707,091.00
22 May 2022 0.5416 0.0134 2.54% 0.5286 0.5478 0.521 41,622,347.00
21 May 2022 0.5282 0.0121 2.34% 0.5143 0.538 0.5081 38,632,014.00
Su Consulta Reciente
COIN
ADAUSD
Cardano
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220819 08:55:32