Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ASDUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 0.04708 | -0.00277 | -5.56% | 0.05099 | 0.05099 | 0.045 | 144,237.00 |
| 19 May 2024 | 0.04985 | 0.00053 | 1.07% | 0.04932 | 0.05284 | 0.04823 | 50,704.00 |
| 18 May 2024 | 0.04932 | 0.00129 | 2.69% | 0.04803 | 0.05158 | 0.04693 | 235,479.00 |
| 17 May 2024 | 0.04803 | -0.00281 | -5.53% | 0.05084 | 0.05084 | 0.047 | 2,065.00 |
| 16 May 2024 | 0.05084 | -0.00107 | -2.06% | 0.0519 | 0.05331 | 0.04694 | 203,151.00 |
| 15 May 2024 | 0.05191 | 0.00297 | 6.07% | 0.04894 | 0.05234 | 0.04894 | 218,840.00 |
| 14 May 2024 | 0.04894 | 0.00301 | 6.55% | 0.04593 | 0.05033 | 0.04501 | 81,157.00 |
| 13 May 2024 | 0.04593 | -0.00322 | -6.55% | 0.0476 | 0.0485 | 0.02937 | 138,713.00 |
| 12 May 2024 | 0.04915 | -0.00085 | -1.70% | 0.050 | 0.05033 | 0.04846 | 296,039.00 |
| 11 May 2024 | 0.050 | 0.00057 | 1.15% | 0.04943 | 0.05088 | 0.04904 | 317,509.00 |
| 10 May 2024 | 0.04943 | -0.00376 | -7.07% | 0.05319 | 0.05337 | 0.04901 | 256,882.00 |
| 09 May 2024 | 0.05319 | 0.00274 | 5.43% | 0.05045 | 0.05398 | 0.05025 | 243,830.00 |
| 08 May 2024 | 0.05045 | -0.0004 | -0.79% | 0.05085 | 0.05202 | 0.05025 | 277,387.00 |
| 07 May 2024 | 0.05085 | -0.00077 | -1.49% | 0.05162 | 0.0539 | 0.05022 | 203,479.00 |
| 06 May 2024 | 0.05162 | 0.00143 | 2.85% | 0.05199 | 0.05231 | 0.05022 | 153,491.00 |
| 05 May 2024 | 0.05019 | -0.00335 | -6.26% | 0.05354 | 0.05399 | 0.04846 | 129,792.00 |
| 04 May 2024 | 0.05354 | 0.00179 | 3.46% | 0.05175 | 0.05419 | 0.04847 | 217,549.00 |
| 03 May 2024 | 0.05175 | 0.00117 | 2.31% | 0.05058 | 0.05198 | 0.05001 | 146,033.00 |
| 02 May 2024 | 0.05058 | 0.00209 | 4.31% | 0.04849 | 0.05251 | 0.04817 | 131,450.00 |
| 01 May 2024 | 0.04849 | 0.0011 | 2.32% | 0.04739 | 0.04988 | 0.04648 | 46,894.00 |
| 30 Abr 2024 | 0.04739 | -0.00607 | -11.35% | 0.05346 | 0.05491 | 0.04691 | 212,173.00 |
| 29 Abr 2024 | 0.05346 | 0.00205 | 3.99% | 0.0476 | 0.05503 | 0.0476 | 195,699.00 |
| 28 Abr 2024 | 0.05141 | -0.0017 | -3.20% | 0.05311 | 0.05503 | 0.05096 | 94,226.00 |
| 27 Abr 2024 | 0.05311 | 0.00258 | 5.11% | 0.05059 | 0.05368 | 0.05004 | 166,520.00 |
| 26 Abr 2024 | 0.05053 | -0.00148 | -2.85% | 0.05139 | 0.05139 | 0.04897 | 211,022.00 |
| 25 Abr 2024 | 0.05201 | -0.00099 | -1.87% | 0.053 | 0.05341 | 0.051 | 168,262.00 |
| 24 Abr 2024 | 0.053 | -0.00011 | -0.21% | 0.05311 | 0.05358 | 0.048 | 139,869.00 |
| 23 Abr 2024 | 0.05311 | -0.00103 | -1.90% | 0.05414 | 0.05677 | 0.05288 | 126,579.00 |
| 22 Abr 2024 | 0.05414 | 0.00093 | 1.75% | 0.0476 | 0.05414 | 0.0476 | 46,462.00 |
| 21 Abr 2024 | 0.05321 | 0.00026 | 0.49% | 0.05295 | 0.05789 | 0.05098 | 33,587.00 |
| 20 Abr 2024 | 0.05295 | -0.00025 | -0.47% | 0.0532 | 0.05696 | 0.051 | 20,632.00 |
| 19 Abr 2024 | 0.0532 | 0.00445 | 9.13% | 0.04875 | 0.05801 | 0.0487 | 21,451.00 |
| 18 Abr 2024 | 0.04875 | 0.00062 | 1.29% | 0.04813 | 0.05395 | 0.04813 | 131,575.00 |
| 17 Abr 2024 | 0.04813 | -0.00316 | -6.16% | 0.05129 | 0.05801 | 0.048 | 88,172.00 |
| 16 Abr 2024 | 0.05129 | -0.00385 | -6.98% | 0.05514 | 0.057 | 0.05032 | 106,018.00 |
| 15 Abr 2024 | 0.05514 | -0.00488 | -8.13% | 0.06106 | 0.06547 | 0.05241 | 123,586.00 |
| 14 Abr 2024 | 0.06002 | 0.00109 | 1.85% | 0.05912 | 0.06996 | 0.05597 | 100,114.00 |
| 13 Abr 2024 | 0.05893 | -0.00908 | -13.35% | 0.06801 | 0.070 | 0.05448 | 49,074.00 |
| 12 Abr 2024 | 0.06801 | -0.00255 | -3.61% | 0.07056 | 0.07214 | 0.06138 | 272,635.00 |
| 11 Abr 2024 | 0.07056 | 0.0017 | 2.47% | 0.06886 | 0.07093 | 0.0669 | 387,911.00 |
| 10 Abr 2024 | 0.06886 | -0.00081 | -1.16% | 0.06967 | 0.07112 | 0.06826 | 281,881.00 |
| 09 Abr 2024 | 0.06967 | -0.00035 | -0.50% | 0.07002 | 0.07439 | 0.06661 | 449,411.00 |
| 08 Abr 2024 | 0.07002 | 0.00051 | 0.73% | 0.06965 | 0.07266 | 0.06758 | 574,644.00 |
| 07 Abr 2024 | 0.06951 | 0.00029 | 0.42% | 0.06922 | 0.07145 | 0.06502 | 502,583.00 |
| 06 Abr 2024 | 0.06922 | -0.00052 | -0.75% | 0.06974 | 0.0748 | 0.06697 | 260,398.00 |
| 05 Abr 2024 | 0.06974 | 0.00024 | 0.35% | 0.0695 | 0.07681 | 0.06675 | 156,323.00 |
| 04 Abr 2024 | 0.0695 | -0.00348 | -4.77% | 0.07298 | 0.08151 | 0.06896 | 213,540.00 |
| 03 Abr 2024 | 0.07298 | -0.00294 | -3.87% | 0.07582 | 0.08228 | 0.07296 | 186,176.00 |
| 02 Abr 2024 | 0.07592 | 0.00414 | 5.77% | 0.07113 | 0.08172 | 0.0652 | 467,837.00 |
| 01 Abr 2024 | 0.07178 | -0.00761 | -9.59% | 0.07778 | 0.08206 | 0.0685 | 219,736.00 |
| 31 Mar 2024 | 0.07939 | 0.00779 | 10.88% | 0.07164 | 0.08649 | 0.06667 | 325,970.00 |
| 30 Mar 2024 | 0.0716 | 0.00153 | 2.18% | 0.07056 | 0.07966 | 0.069 | 330,858.00 |
| 29 Mar 2024 | 0.07007 | -0.00192 | -2.67% | 0.07178 | 0.07377 | 0.069 | 271,195.00 |
| 28 Mar 2024 | 0.07199 | 0.00347 | 5.06% | 0.06838 | 0.07393 | 0.06776 | 478,599.00 |
| 27 Mar 2024 | 0.06852 | 0.00221 | 3.33% | 0.06631 | 0.07407 | 0.06384 | 561,772.00 |
| 26 Mar 2024 | 0.06631 | -0.0059 | -8.17% | 0.07221 | 0.07234 | 0.06362 | 639,227.00 |
| 25 Mar 2024 | 0.07221 | -0.00053 | -0.73% | 0.072 | 0.07407 | 0.06809 | 400,697.00 |
| 24 Mar 2024 | 0.07274 | 0.00438 | 6.41% | 0.06836 | 0.07347 | 0.06792 | 406,235.00 |
| 23 Mar 2024 | 0.06836 | 0.00344 | 5.30% | 0.06492 | 0.07004 | 0.06327 | 285,876.00 |
| 22 Mar 2024 | 0.06492 | -0.00033 | -0.51% | 0.06575 | 0.06989 | 0.06483 | 203,103.00 |
| 21 Mar 2024 | 0.06525 | 0.00323 | 5.21% | 0.06202 | 0.07273 | 0.0584 | 565,830.00 |
| 20 Mar 2024 | 0.06202 | 0.00015 | 0.24% | 0.06187 | 0.08031 | 0.05973 | 550,911.00 |
| 19 Mar 2024 | 0.06187 | -0.00072 | -1.15% | 0.06191 | 0.07004 | 0.05441 | 811,738.00 |
| 18 Mar 2024 | 0.06259 | 0.00718 | 12.96% | 0.05541 | 0.06471 | 0.05512 | 403,745.00 |
| 17 Mar 2024 | 0.05541 | -0.00114 | -2.02% | 0.05655 | 0.05747 | 0.055 | 304,297.00 |
| 16 Mar 2024 | 0.05655 | -0.00027 | -0.48% | 0.05682 | 0.06179 | 0.05613 | 596,747.00 |
| 15 Mar 2024 | 0.05682 | -0.00058 | -1.01% | 0.05729 | 0.05946 | 0.05501 | 339,548.00 |
| 14 Mar 2024 | 0.0574 | -0.00027 | -0.47% | 0.06118 | 0.06788 | 0.05718 | 401,831.00 |
| 13 Mar 2024 | 0.05767 | 0.0015 | 2.67% | 0.05612 | 0.0648 | 0.05591 | 563,657.00 |
| 12 Mar 2024 | 0.05617 | 0.00087 | 1.57% | 0.0557 | 0.0579 | 0.055 | 436,768.00 |
| 11 Mar 2024 | 0.0553 | -0.00281 | -4.84% | 0.05834 | 0.05845 | 0.05382 | 644,038.00 |
| 10 Mar 2024 | 0.05811 | -0.00449 | -7.17% | 0.0625 | 0.06299 | 0.05443 | 645,514.00 |
| 09 Mar 2024 | 0.0626 | -0.00648 | -9.38% | 0.06835 | 0.06946 | 0.0624 | 365,852.00 |
| 08 Mar 2024 | 0.06908 | 0.00456 | 7.07% | 0.06452 | 0.06913 | 0.0614 | 470,860.00 |
| 07 Mar 2024 | 0.06452 | -0.0004 | -0.62% | 0.06492 | 0.07046 | 0.06191 | 410,069.00 |
| 06 Mar 2024 | 0.06492 | 0.00622 | 10.60% | 0.0587 | 0.06656 | 0.05863 | 407,594.00 |
| 05 Mar 2024 | 0.0587 | -0.0094 | -13.80% | 0.06873 | 0.070 | 0.05865 | 479,560.00 |
| 04 Mar 2024 | 0.0681 | 0.00394 | 6.14% | 0.06401 | 0.07232 | 0.06292 | 277,818.00 |
| 03 Mar 2024 | 0.06416 | -0.00094 | -1.44% | 0.065 | 0.07296 | 0.06302 | 472,448.00 |
| 02 Mar 2024 | 0.0651 | -0.0016 | -2.40% | 0.0667 | 0.06816 | 0.06209 | 361,021.00 |
| 01 Mar 2024 | 0.0667 | -0.00463 | -6.49% | 0.07133 | 0.07566 | 0.06516 | 345,407.00 |
| 29 Feb 2024 | 0.07133 | 0.00538 | 8.16% | 0.06595 | 0.07669 | 0.06514 | 404,257.00 |
| 28 Feb 2024 | 0.06595 | 0.0095 | 16.83% | 0.05645 | 0.07697 | 0.05504 | 634,993.00 |
| 27 Feb 2024 | 0.05645 | 0.00166 | 3.03% | 0.05479 | 0.0579 | 0.05066 | 285,782.00 |
| 26 Feb 2024 | 0.05479 | 0.00089 | 1.65% | 0.05382 | 0.05505 | 0.05051 | 288,554.00 |
| 25 Feb 2024 | 0.0539 | -0.00318 | -5.57% | 0.05573 | 0.05707 | 0.05054 | 303,842.00 |
| 24 Feb 2024 | 0.05708 | 0.00166 | 3.00% | 0.05542 | 0.06027 | 0.053 | 325,156.00 |
| 23 Feb 2024 | 0.05542 | 0.00207 | 3.88% | 0.05335 | 0.05891 | 0.05195 | 329,468.00 |
| 22 Feb 2024 | 0.05335 | -0.0011 | -2.02% | 0.05402 | 0.05582 | 0.05182 | 337,937.00 |
| 21 Feb 2024 | 0.05445 | 0.00159 | 3.01% | 0.05286 | 0.05851 | 0.05242 | 332,230.00 |
