Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ADELUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jul 2024 | 0.004381 | -0.000045 | -1.02% | 0.004426 | 0.00444 | 0.004307 | 538,476.00 |
| 24 Jul 2024 | 0.004426 | 0.000076 | 1.75% | 0.004346 | 0.004495 | 0.004334 | 3,153,194.00 |
| 23 Jul 2024 | 0.00435 | -0.000166 | -3.68% | 0.004516 | 0.004516 | 0.004345 | 858,473.00 |
| 22 Jul 2024 | 0.004516 | -0.000066 | -1.44% | 0.004574 | 0.004591 | 0.004468 | 4,812,048.00 |
| 21 Jul 2024 | 0.004582 | -0.000046 | -0.99% | 0.004631 | 0.004641 | 0.004509 | 2,930,424.00 |
| 20 Jul 2024 | 0.004628 | -0.00000700 | -0.15% | 0.004635 | 0.004649 | 0.00462 | 2,910,782.00 |
| 19 Jul 2024 | 0.004635 | -0.00000200 | -0.04% | 0.004637 | 0.004672 | 0.004524 | 3,010,244.00 |
| 18 Jul 2024 | 0.004637 | -0.00011 | -2.32% | 0.004747 | 0.004758 | 0.00463 | 2,777,665.00 |
| 17 Jul 2024 | 0.004747 | 0.000048 | 1.02% | 0.004699 | 0.004845 | 0.004612 | 2,739,196.00 |
| 16 Jul 2024 | 0.004699 | -0.000052 | -1.09% | 0.004751 | 0.004751 | 0.004638 | 2,788,243.00 |
| 15 Jul 2024 | 0.004751 | 0.000126 | 2.72% | 0.004629 | 0.004754 | 0.004622 | 5,039,342.00 |
| 14 Jul 2024 | 0.004625 | -0.000066 | -1.41% | 0.004691 | 0.004736 | 0.004604 | 2,107,498.00 |
| 13 Jul 2024 | 0.004691 | 0.000231 | 5.18% | 0.004462 | 0.005028 | 0.004404 | 1,766,406.00 |
| 12 Jul 2024 | 0.00446 | 0.00000200 | 0.04% | 0.004461 | 0.004465 | 0.004456 | 2,961,898.00 |
| 11 Jul 2024 | 0.004458 | -0.000164 | -3.55% | 0.004628 | 0.004634 | 0.004449 | 1,856,884.00 |
| 10 Jul 2024 | 0.004622 | 0.000301 | 6.97% | 0.004321 | 0.0056 | 0.004313 | 2,287,366.00 |
| 09 Jul 2024 | 0.004321 | -0.000015 | -0.35% | 0.004336 | 0.004412 | 0.004278 | 3,000,730.00 |
| 08 Jul 2024 | 0.004336 | 0.00000700 | 0.16% | 0.004317 | 0.004381 | 0.004213 | 4,563,339.00 |
| 07 Jul 2024 | 0.004329 | -0.000095 | -2.15% | 0.004424 | 0.004438 | 0.004268 | 2,172,157.00 |
| 06 Jul 2024 | 0.004424 | -0.000017 | -0.38% | 0.004441 | 0.004482 | 0.004354 | 2,064,743.00 |
| 05 Jul 2024 | 0.004441 | -0.000245 | -5.23% | 0.004686 | 0.004694 | 0.004345 | 2,179,428.00 |
| 04 Jul 2024 | 0.004686 | -0.000099 | -2.07% | 0.004785 | 0.004791 | 0.004652 | 2,793,243.00 |
| 03 Jul 2024 | 0.004785 | -0.00000400 | -0.08% | 0.004789 | 0.004791 | 0.004774 | 2,847,506.00 |
| 02 Jul 2024 | 0.004789 | -0.00000600 | -0.13% | 0.004795 | 0.004803 | 0.004774 | 2,815,299.00 |
| 01 Jul 2024 | 0.004795 | 0.00 | 0.00% | 0.005173 | 0.0058 | 0.004788 | 4,762,828.00 |
| 30 Jun 2024 | 0.004795 | 0.00000300 | 0.06% | 0.004792 | 0.004795 | 0.004788 | 2,899,298.00 |
| 29 Jun 2024 | 0.004792 | -0.00000200 | -0.04% | 0.004794 | 0.004795 | 0.004788 | 2,875,982.00 |
| 28 Jun 2024 | 0.004794 | 0.00 | 0.00% | 0.004794 | 0.004797 | 0.004788 | 2,862,882.00 |
| 27 Jun 2024 | 0.004794 | 0.00000400 | 0.08% | 0.00479 | 0.004821 | 0.004775 | 2,789,908.00 |
| 26 Jun 2024 | 0.00479 | -0.000073 | -1.50% | 0.004869 | 0.004894 | 0.004786 | 4,709,630.00 |
| 25 Jun 2024 | 0.004863 | 0.000037 | 0.77% | 0.004826 | 0.005009 | 0.004822 | 850,633.00 |
| 24 Jun 2024 | 0.004826 | -0.000174 | -3.48% | 0.005 | 0.005 | 0.004779 | 2,429,298.00 |
| 23 Jun 2024 | 0.005 | 0.000206 | 4.30% | 0.004794 | 0.00511 | 0.00479 | 2,076,146.00 |
| 22 Jun 2024 | 0.004794 | 0.00000200 | 0.04% | 0.004792 | 0.004812 | 0.004789 | 2,877,827.00 |
| 21 Jun 2024 | 0.004792 | -0.000229 | -4.56% | 0.005021 | 0.005021 | 0.004789 | 2,853,430.00 |
| 20 Jun 2024 | 0.005021 | -0.000109 | -2.12% | 0.005136 | 0.005166 | 0.004984 | 2,542,971.00 |
| 19 Jun 2024 | 0.00513 | -0.00000200 | -0.04% | 0.005125 | 0.005139 | 0.005125 | 2,608,434.00 |
| 18 Jun 2024 | 0.005132 | -0.000045 | -0.87% | 0.005194 | 0.005195 | 0.005125 | 2,576,892.00 |
| 17 Jun 2024 | 0.005177 | -0.00000400 | -0.08% | 0.005178 | 0.005232 | 0.005141 | 4,749,745.00 |
| 16 Jun 2024 | 0.005181 | -0.000136 | -2.56% | 0.005313 | 0.005318 | 0.005178 | 1,772,522.00 |
| 15 Jun 2024 | 0.005317 | 0.00001 | 0.19% | 0.005314 | 0.005353 | 0.005307 | 2,563,552.00 |
| 14 Jun 2024 | 0.005307 | -0.00000400 | -0.08% | 0.00531 | 0.005331 | 0.005294 | 1,763,119.00 |
| 13 Jun 2024 | 0.005311 | 0.000182 | 3.55% | 0.005129 | 0.005747 | 0.005129 | 1,599,950.00 |
| 12 Jun 2024 | 0.005129 | -0.00000100 | -0.02% | 0.00513 | 0.00514 | 0.005101 | 2,715,792.00 |
| 11 Jun 2024 | 0.00513 | -0.000051 | -0.98% | 0.005181 | 0.00523 | 0.005044 | 2,467,644.00 |
| 10 Jun 2024 | 0.005181 | -0.000034 | -0.65% | 0.005214 | 0.005221 | 0.005179 | 4,823,544.00 |
| 09 Jun 2024 | 0.005215 | 0.000021 | 0.40% | 0.005194 | 0.00522 | 0.005166 | 2,650,497.00 |
| 08 Jun 2024 | 0.005194 | -0.000081 | -1.54% | 0.005275 | 0.005288 | 0.005167 | 1,694,274.00 |
| 07 Jun 2024 | 0.005275 | 0.00000700 | 0.13% | 0.005268 | 0.005302 | 0.00521 | 1,165,038.00 |
| 06 Jun 2024 | 0.005268 | 0.000211 | 4.17% | 0.005063 | 0.005513 | 0.005035 | 1,761,344.00 |
| 05 Jun 2024 | 0.005057 | -0.00000500 | -0.10% | 0.005173 | 0.0058 | 0.005033 | 4,880,321.00 |
| 04 Jun 2024 | 0.005062 | -0.00002 | -0.39% | 0.005072 | 0.005088 | 0.004981 | 1,388,290.00 |
| 03 Jun 2024 | 0.005082 | 0.000066 | 1.32% | 0.005016 | 0.005126 | 0.005009 | 1,815,470.00 |
| 02 Jun 2024 | 0.005016 | -0.000093 | -1.82% | 0.005109 | 0.00513 | 0.004962 | 2,716,699.00 |
| 01 Jun 2024 | 0.005109 | -0.000053 | -1.03% | 0.005161 | 0.005167 | 0.004997 | 2,731,305.00 |
| 31 May 2024 | 0.005162 | -0.000144 | -2.71% | 0.005308 | 0.005751 | 0.005151 | 1,003,863.00 |
| 30 May 2024 | 0.005306 | 0.000158 | 3.07% | 0.005148 | 0.00575 | 0.005034 | 1,972,024.00 |
| 29 May 2024 | 0.005148 | 0.0002 | 4.04% | 0.004963 | 0.005766 | 0.004889 | 1,640,344.00 |
| 28 May 2024 | 0.004948 | 0.000046 | 0.94% | 0.004902 | 0.004993 | 0.004846 | 2,596,438.00 |
| 27 May 2024 | 0.004902 | 0.000058 | 1.20% | 0.004841 | 0.005052 | 0.004804 | 4,825,938.00 |
| 26 May 2024 | 0.004844 | 0.000041 | 0.85% | 0.004803 | 0.004904 | 0.004776 | 2,656,155.00 |
| 25 May 2024 | 0.004803 | 0.000087 | 1.84% | 0.004716 | 0.004913 | 0.004694 | 2,103,643.00 |
| 24 May 2024 | 0.004716 | -0.000218 | -4.42% | 0.004932 | 0.004957 | 0.004716 | 1,265,215.00 |
| 23 May 2024 | 0.004934 | -0.00000900 | -0.18% | 0.004943 | 0.004983 | 0.004913 | 599,191.00 |
| 22 May 2024 | 0.004943 | 0.00000800 | 0.16% | 0.004935 | 0.004983 | 0.004912 | 746,436.00 |
| 21 May 2024 | 0.004935 | -0.000011 | -0.22% | 0.004939 | 0.004987 | 0.004909 | 916,097.00 |
| 20 May 2024 | 0.004946 | 0.000225 | 4.77% | 0.004713 | 0.005042 | 0.004692 | 4,462,631.00 |
| 19 May 2024 | 0.004721 | -0.000014 | -0.30% | 0.004735 | 0.005767 | 0.004674 | 3,127,639.00 |
| 18 May 2024 | 0.004735 | -0.000111 | -2.29% | 0.004846 | 0.004948 | 0.004679 | 1,816,840.00 |
| 17 May 2024 | 0.004846 | 0.000161 | 3.44% | 0.004685 | 0.004948 | 0.004682 | 1,989,373.00 |
| 16 May 2024 | 0.004685 | 0.00000900 | 0.19% | 0.004676 | 0.00469 | 0.004675 | 2,092,584.00 |
| 15 May 2024 | 0.004676 | -0.000014 | -0.30% | 0.00469 | 0.004728 | 0.004584 | 2,767,197.00 |
| 14 May 2024 | 0.00469 | 0.000045 | 0.97% | 0.004645 | 0.004851 | 0.004627 | 2,176,596.00 |
| 13 May 2024 | 0.004645 | -0.000055 | -1.17% | 0.005173 | 0.0058 | 0.004616 | 4,443,578.00 |
| 12 May 2024 | 0.0047 | 0.000036 | 0.77% | 0.004664 | 0.004703 | 0.00463 | 2,932,258.00 |
| 11 May 2024 | 0.004664 | 0.00002 | 0.43% | 0.004644 | 0.004744 | 0.00463 | 674,761.00 |
| 10 May 2024 | 0.004644 | 0.000099 | 2.18% | 0.004545 | 0.00485 | 0.004545 | 748,663.00 |
| 09 May 2024 | 0.004545 | 0.000065 | 1.45% | 0.00448 | 0.004545 | 0.004359 | 2,260,092.00 |
| 08 May 2024 | 0.00448 | -0.000439 | -8.92% | 0.004919 | 0.004922 | 0.00445 | 2,534,943.00 |
| 07 May 2024 | 0.004919 | 0.000225 | 4.79% | 0.004694 | 0.004948 | 0.004653 | 2,205,775.00 |
| 06 May 2024 | 0.004694 | -0.00000100 | -0.02% | 0.00465 | 0.004919 | 0.004567 | 4,450,259.00 |
| 05 May 2024 | 0.004695 | 0.000308 | 7.02% | 0.004387 | 0.004695 | 0.004381 | 2,255,916.00 |
| 04 May 2024 | 0.004387 | -0.000012 | -0.27% | 0.004399 | 0.004444 | 0.004345 | 3,084,572.00 |
| 03 May 2024 | 0.004399 | -0.00000100 | -0.02% | 0.0044 | 0.004444 | 0.004382 | 3,080,573.00 |
| 02 May 2024 | 0.0044 | 0.000043 | 0.99% | 0.004357 | 0.004444 | 0.004344 | 3,195,415.00 |
| 01 May 2024 | 0.004357 | -0.000267 | -5.77% | 0.004624 | 0.00468 | 0.004285 | 2,575,336.00 |
| 30 Abr 2024 | 0.004624 | -0.000604 | -11.55% | 0.005228 | 0.005228 | 0.004611 | 2,047,401.00 |
| 29 Abr 2024 | 0.005228 | -0.000121 | -2.26% | 0.005173 | 0.0058 | 0.005124 | 5,329,685.00 |
| 28 Abr 2024 | 0.005349 | 0.000013 | 0.24% | 0.005342 | 0.005382 | 0.005294 | 2,502,676.00 |
| 27 Abr 2024 | 0.005336 | -0.000021 | -0.39% | 0.005357 | 0.005382 | 0.005334 | 2,427,916.00 |
