Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ADNEOUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Jun 2024 | 0.631204 | 0.011664 | 1.88% | 0.619931 | 0.634508 | 0.615643 | 0.00 |
| 29 Jun 2024 | 0.61954 | -0.000529 | -0.09% | 0.620062 | 0.625095 | 0.61864 | 0.00 |
| 28 Jun 2024 | 0.620069 | -0.012573 | -1.99% | 0.633708 | 0.639753 | 0.61789 | 0.00 |
| 27 Jun 2024 | 0.632643 | 0.014036 | 2.27% | 0.618941 | 0.637287 | 0.617929 | 0.00 |
| 26 Jun 2024 | 0.618607 | -0.005007 | -0.80% | 0.628119 | 0.630201 | 0.611092 | 0.00 |
| 25 Jun 2024 | 0.623614 | 0.007509 | 1.22% | 0.616655 | 0.629401 | 0.61287 | 0.00 |
| 24 Jun 2024 | 0.616104 | -0.012134 | -1.93% | 0.628119 | 0.630201 | 0.595141 | 0.00 |
| 23 Jun 2024 | 0.628238 | -0.013768 | -2.14% | 0.642002 | 0.646423 | 0.626439 | 0.00 |
| 22 Jun 2024 | 0.642006 | -0.004276 | -0.66% | 0.646689 | 0.646689 | 0.638831 | 0.00 |
| 21 Jun 2024 | 0.646282 | 0.000823 | 0.13% | 0.645054 | 0.651505 | 0.633192 | 0.00 |
| 20 Jun 2024 | 0.645458 | -0.007201 | -1.10% | 0.652738 | 0.664396 | 0.640424 | 0.00 |
| 19 Jun 2024 | 0.652659 | 0.013529 | 2.12% | 0.639463 | 0.65866 | 0.636635 | 0.00 |
| 18 Jun 2024 | 0.63913 | -0.004678 | -0.73% | 0.645567 | 0.645627 | 0.620273 | 0.00 |
| 17 Jun 2024 | 0.643808 | -0.021279 | -3.20% | 0.676174 | 0.678679 | 0.637923 | 0.00 |
| 16 Jun 2024 | 0.665087 | 0.010069 | 1.54% | 0.65457 | 0.670614 | 0.650563 | 0.00 |
| 15 Jun 2024 | 0.655018 | 0.015691 | 2.45% | 0.63936 | 0.659594 | 0.638044 | 0.00 |
| 14 Jun 2024 | 0.639327 | 0.001455 | 0.23% | 0.638563 | 0.647983 | 0.618081 | 0.00 |
| 13 Jun 2024 | 0.637872 | -0.016263 | -2.49% | 0.65346 | 0.653971 | 0.630313 | 0.00 |
| 12 Jun 2024 | 0.654135 | 0.011252 | 1.75% | 0.643097 | 0.671222 | 0.636668 | 0.00 |
| 11 Jun 2024 | 0.642882 | -0.03078 | -4.57% | 0.67396 | 0.674374 | 0.630991 | 0.00 |
| 10 Jun 2024 | 0.673662 | -0.006942 | -1.02% | 0.676174 | 0.681602 | 0.671357 | 0.00 |
| 09 Jun 2024 | 0.680604 | 0.00395 | 0.58% | 0.676174 | 0.683085 | 0.673784 | 0.00 |
| 08 Jun 2024 | 0.676654 | 0.000733 | 0.11% | 0.675627 | 0.681236 | 0.674157 | 0.00 |
| 07 Jun 2024 | 0.675921 | -0.024704 | -3.53% | 0.700283 | 0.70535 | 0.669139 | 0.00 |
| 06 Jun 2024 | 0.700625 | -0.009828 | -1.38% | 0.710333 | 0.71254 | 0.691724 | 0.00 |
| 05 Jun 2024 | 0.710453 | 0.009823 | 1.40% | 0.688081 | 0.714146 | 0.684395 | 0.00 |
| 04 Jun 2024 | 0.70063 | 0.009485 | 1.37% | 0.692016 | 0.703809 | 0.687564 | 0.00 |
| 03 Jun 2024 | 0.691145 | -0.003368 | -0.48% | 0.693698 | 0.707302 | 0.690445 | 0.00 |
| 02 Jun 2024 | 0.694513 | -0.00612 | -0.87% | 0.700632 | 0.704643 | 0.689209 | 0.00 |
| 01 Jun 2024 | 0.700634 | 0.009176 | 1.33% | 0.6915 | 0.703076 | 0.689078 | 0.00 |
| 31 May 2024 | 0.691458 | 0.003118 | 0.45% | 0.688081 | 0.706061 | 0.683989 | 0.00 |
| 30 May 2024 | 0.68834 | -0.003478 | -0.50% | 0.692084 | 0.702089 | 0.680494 | 0.00 |
| 29 May 2024 | 0.691818 | -0.014539 | -2.06% | 0.705613 | 0.713238 | 0.687441 | 0.00 |
| 28 May 2024 | 0.706357 | -0.009132 | -1.28% | 0.713828 | 0.721023 | 0.692742 | 0.00 |
| 27 May 2024 | 0.715489 | 0.012713 | 1.81% | 0.692768 | 0.729543 | 0.687605 | 0.00 |
| 26 May 2024 | 0.702776 | 0.014231 | 2.07% | 0.689047 | 0.712893 | 0.685769 | 0.00 |
| 25 May 2024 | 0.688545 | 0.003313 | 0.48% | 0.683924 | 0.693508 | 0.682059 | 0.00 |
| 24 May 2024 | 0.685233 | -0.005321 | -0.77% | 0.692768 | 0.702752 | 0.668174 | 0.00 |
| 23 May 2024 | 0.690554 | 0.002988 | 0.43% | 0.686712 | 0.724211 | 0.655952 | 0.00 |
| 22 May 2024 | 0.687566 | -0.009227 | -1.32% | 0.696266 | 0.70056 | 0.671573 | 0.00 |
| 21 May 2024 | 0.696794 | 0.024208 | 3.60% | 0.67401 | 0.704639 | 0.667349 | 0.00 |
| 20 May 2024 | 0.672586 | 0.108794 | 19.30% | 0.530226 | 0.676893 | 0.526204 | 0.00 |
| 19 May 2024 | 0.563791 | -0.010256 | -1.79% | 0.573776 | 0.576341 | 0.56193 | 0.00 |
| 18 May 2024 | 0.574048 | 0.006479 | 1.14% | 0.567913 | 0.57827 | 0.567191 | 0.00 |
| 17 May 2024 | 0.567569 | 0.026791 | 4.95% | 0.540602 | 0.572802 | 0.539023 | 0.00 |
| 16 May 2024 | 0.540778 | -0.017332 | -3.11% | 0.557961 | 0.558693 | 0.537541 | 0.00 |
| 15 May 2024 | 0.55811 | 0.028476 | 5.38% | 0.530226 | 0.558759 | 0.526204 | 0.00 |
| 14 May 2024 | 0.529634 | -0.012142 | -2.24% | 0.541434 | 0.54365 | 0.525653 | 0.00 |
| 13 May 2024 | 0.541776 | 0.003484 | 0.65% | 0.535233 | 0.549983 | 0.533506 | 0.00 |
| 12 May 2024 | 0.538292 | 0.003699 | 0.69% | 0.535233 | 0.542011 | 0.533506 | 0.00 |
| 11 May 2024 | 0.534593 | -0.000176 | -0.03% | 0.535372 | 0.540422 | 0.530884 | 0.00 |
| 10 May 2024 | 0.53477 | -0.022852 | -4.10% | 0.556695 | 0.560848 | 0.529243 | 0.00 |
| 09 May 2024 | 0.557622 | 0.011396 | 2.09% | 0.546654 | 0.561728 | 0.542505 | 0.00 |
| 08 May 2024 | 0.546226 | -0.008334 | -1.50% | 0.553497 | 0.55811 | 0.540131 | 0.00 |
| 07 May 2024 | 0.55456 | -0.00927 | -1.64% | 0.563784 | 0.574979 | 0.552732 | 0.00 |
| 06 May 2024 | 0.56383 | -0.012309 | -2.14% | 0.549267 | 0.589188 | 0.544027 | 0.00 |
| 05 May 2024 | 0.576139 | 0.003445 | 0.60% | 0.572539 | 0.582459 | 0.565054 | 0.00 |
| 04 May 2024 | 0.572694 | 0.00212 | 0.37% | 0.569899 | 0.581752 | 0.568947 | 0.00 |
| 03 May 2024 | 0.570573 | 0.021294 | 3.88% | 0.549267 | 0.574239 | 0.544027 | 0.00 |
| 02 May 2024 | 0.54928 | 0.001832 | 0.33% | 0.546823 | 0.553517 | 0.532096 | 0.00 |
| 01 May 2024 | 0.547448 | -0.007754 | -1.40% | 0.553289 | 0.554808 | 0.517079 | 0.00 |
| 30 Abr 2024 | 0.555202 | -0.035583 | -6.02% | 0.589535 | 0.596949 | 0.536113 | 0.00 |
| 29 Abr 2024 | 0.590785 | -0.009209 | -1.53% | 0.561333 | 0.593945 | 0.555108 | 0.00 |
| 28 Abr 2024 | 0.599994 | 0.002201 | 0.37% | 0.597811 | 0.614987 | 0.596863 | 0.00 |
| 27 Abr 2024 | 0.597793 | 0.022979 | 4.00% | 0.575406 | 0.602662 | 0.565996 | 0.00 |
| 26 Abr 2024 | 0.574814 | -0.005305 | -0.91% | 0.57974 | 0.581702 | 0.570287 | 0.00 |
| 25 Abr 2024 | 0.580119 | 0.004112 | 0.71% | 0.576866 | 0.585989 | 0.564537 | 0.00 |
| 24 Abr 2024 | 0.576007 | -0.015469 | -2.62% | 0.592082 | 0.604863 | 0.57034 | 0.00 |
| 23 Abr 2024 | 0.591476 | 0.003305 | 0.56% | 0.587926 | 0.599511 | 0.579676 | 0.00 |
| 22 Abr 2024 | 0.58817 | 0.009797 | 1.69% | 0.561333 | 0.59348 | 0.555108 | 0.00 |
| 21 Abr 2024 | 0.578373 | -0.000706 | -0.12% | 0.578722 | 0.587308 | 0.573223 | 0.00 |
| 20 Abr 2024 | 0.579079 | 0.015298 | 2.71% | 0.561333 | 0.582717 | 0.555108 | 0.00 |
| 19 Abr 2024 | 0.56378 | 0.000263 | 0.05% | 0.562546 | 0.573857 | 0.527547 | 0.00 |
| 18 Abr 2024 | 0.563518 | 0.015497 | 2.83% | 0.549283 | 0.568567 | 0.543371 | 0.00 |
| 17 Abr 2024 | 0.548021 | -0.018857 | -3.33% | 0.56647 | 0.573184 | 0.537686 | 0.00 |
| 16 Abr 2024 | 0.566878 | -0.003028 | -0.53% | 0.569019 | 0.574059 | 0.551213 | 0.00 |
| 15 Abr 2024 | 0.569906 | -0.010945 | -1.88% | 0.578397 | 0.601287 | 0.558121 | 0.00 |
| 14 Abr 2024 | 0.580852 | 0.024415 | 4.39% | 0.552694 | 0.582715 | 0.53556 | 0.00 |
| 13 Abr 2024 | 0.556436 | -0.039508 | -6.63% | 0.593201 | 0.606202 | 0.530836 | 0.00 |
| 12 Abr 2024 | 0.595944 | -0.04848 | -7.52% | 0.643777 | 0.652757 | 0.575378 | 0.00 |
| 11 Abr 2024 | 0.644424 | -0.00603 | -0.93% | 0.649703 | 0.664404 | 0.638881 | 0.00 |
| 10 Abr 2024 | 0.650454 | 0.005672 | 0.88% | 0.644091 | 0.653591 | 0.627928 | 0.00 |
| 09 Abr 2024 | 0.644782 | -0.033988 | -5.01% | 0.679489 | 0.68431 | 0.636244 | 0.00 |
| 08 Abr 2024 | 0.67877 | 0.04391 | 6.92% | 0.611957 | 0.684281 | 0.591917 | 0.00 |
| 07 Abr 2024 | 0.63486 | 0.017022 | 2.76% | 0.6164 | 0.635344 | 0.614897 | 0.00 |
| 06 Abr 2024 | 0.617839 | 0.006835 | 1.12% | 0.608898 | 0.623625 | 0.608767 | 0.00 |
| 05 Abr 2024 | 0.611003 | -0.000434 | -0.07% | 0.611957 | 0.614868 | 0.591917 | 0.00 |
| 04 Abr 2024 | 0.611437 | 0.001755 | 0.29% | 0.607286 | 0.632714 | 0.598145 | 0.00 |
| 03 Abr 2024 | 0.609682 | 0.007432 | 1.23% | 0.603884 | 0.618697 | 0.589668 | 0.00 |
| 02 Abr 2024 | 0.60225 | -0.043554 | -6.74% | 0.644244 | 0.644244 | 0.591531 | 0.00 |
