Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ADAUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 May 2024 | 0.475298 | -0.007547 | -1.56% | 0.483352 | 0.510 | 0.470 | 157,528.00 |
| 06 May 2024 | 0.482845 | -0.002212 | -0.46% | 0.485054 | 0.512 | 0.479348 | 160,849.00 |
| 05 May 2024 | 0.485057 | -0.009899 | -2.00% | 0.495116 | 0.500551 | 0.477763 | 161,274.00 |
| 04 May 2024 | 0.494956 | 0.001611 | 0.33% | 0.49737 | 0.512 | 0.490 | 161,831.00 |
| 03 May 2024 | 0.493345 | 0.002761 | 0.56% | 0.490656 | 0.500914 | 0.482 | 156,428.00 |
| 02 May 2024 | 0.490584 | 0.000816 | 0.17% | 0.489965 | 0.505 | 0.482 | 156,936.00 |
| 01 May 2024 | 0.489768 | -0.00232 | -0.47% | 0.49215 | 0.502827 | 0.468 | 161,180.00 |
| 30 Abr 2024 | 0.492088 | 0.002718 | 0.56% | 0.489901 | 0.498409 | 0.4685 | 159,878.00 |
| 29 Abr 2024 | 0.489371 | -0.003005 | -0.61% | 0.492465 | 0.509726 | 0.481709 | 161,635.00 |
| 28 Abr 2024 | 0.492376 | -0.007212 | -1.44% | 0.502168 | 0.542335 | 0.484283 | 159,289.00 |
| 27 Abr 2024 | 0.499587 | -0.00472 | -0.94% | 0.504166 | 0.509486 | 0.4825 | 163,282.00 |
| 26 Abr 2024 | 0.504307 | -0.00452 | -0.89% | 0.508666 | 0.525 | 0.501 | 167,157.00 |
| 25 Abr 2024 | 0.508827 | 0.000217 | 0.04% | 0.508568 | 0.521441 | 0.500 | 168,224.00 |
| 24 Abr 2024 | 0.50861 | -0.023121 | -4.35% | 0.53162 | 0.534953 | 0.500 | 157,739.00 |
| 23 Abr 2024 | 0.531731 | -0.015245 | -2.79% | 0.543816 | 0.549973 | 0.5297 | 158,742.00 |
| 22 Abr 2024 | 0.546976 | 0.021072 | 4.01% | 0.525822 | 0.54858 | 0.523983 | 156,599.00 |
| 21 Abr 2024 | 0.525904 | -0.003422 | -0.65% | 0.529061 | 0.54143 | 0.517981 | 161,186.00 |
| 20 Abr 2024 | 0.529326 | 0.03229 | 6.50% | 0.498903 | 0.554622 | 0.496324 | 159,781.00 |
| 19 Abr 2024 | 0.497037 | 0.00829 | 1.70% | 0.488837 | 0.5175 | 0.466679 | 165,741.00 |
| 18 Abr 2024 | 0.488746 | 0.009115 | 1.90% | 0.478115 | 0.494588 | 0.46121 | 157,079.00 |
| 17 Abr 2024 | 0.479631 | -0.006379 | -1.31% | 0.485665 | 0.498816 | 0.465201 | 159,504.00 |
| 16 Abr 2024 | 0.486011 | -0.015278 | -3.05% | 0.501262 | 0.5805 | 0.469082 | 148,994.00 |
| 15 Abr 2024 | 0.501288 | 0.006866 | 1.39% | 0.492577 | 0.519243 | 0.479268 | 155,953.00 |
| 14 Abr 2024 | 0.494422 | 0.019175 | 4.03% | 0.476 | 0.513277 | 0.452327 | 181,967.00 |
| 13 Abr 2024 | 0.475248 | -0.049234 | -9.39% | 0.51849 | 0.542542 | 0.428137 | 164,844.00 |
| 12 Abr 2024 | 0.524482 | -0.076384 | -12.71% | 0.600893 | 0.607803 | 0.467657 | 171,983.00 |
| 11 Abr 2024 | 0.600866 | 0.002446 | 0.41% | 0.597505 | 0.606093 | 0.594813 | 156,494.00 |
| 10 Abr 2024 | 0.59842 | -0.016347 | -2.66% | 0.614621 | 0.614873 | 0.582922 | 158,090.00 |
| 09 Abr 2024 | 0.614767 | -0.012261 | -1.96% | 0.627449 | 0.634999 | 0.610 | 164,764.00 |
| 08 Abr 2024 | 0.627028 | 0.022968 | 3.80% | 0.604687 | 0.6395 | 0.589701 | 159,208.00 |
| 07 Abr 2024 | 0.60406 | 0.007383 | 1.24% | 0.596355 | 0.6114 | 0.591045 | 163,375.00 |
| 06 Abr 2024 | 0.596677 | 0.006149 | 1.04% | 0.59006 | 0.606206 | 0.589483 | 165,778.00 |
| 05 Abr 2024 | 0.590528 | -0.013507 | -2.24% | 0.601608 | 0.604691 | 0.580 | 153,183.00 |
| 04 Abr 2024 | 0.604035 | 0.008671 | 1.46% | 0.595231 | 0.61312 | 0.586511 | 158,584.00 |
| 03 Abr 2024 | 0.595363 | -0.013796 | -2.26% | 0.6081 | 0.616073 | 0.590 | 156,893.00 |
| 02 Abr 2024 | 0.609159 | -0.028301 | -4.44% | 0.637432 | 0.639002 | 0.590 | 171,948.00 |
| 01 Abr 2024 | 0.63746 | -0.020122 | -3.06% | 0.658347 | 0.659476 | 0.6206 | 165,685.00 |
| 31 Mar 2024 | 0.657582 | -0.007514 | -1.13% | 0.664641 | 0.668012 | 0.6537 | 163,641.00 |
| 30 Mar 2024 | 0.665096 | 0.000996 | 0.15% | 0.671451 | 0.680 | 0.655635 | 156,689.00 |
| 29 Mar 2024 | 0.6641 | 0.005923 | 0.90% | 0.657241 | 0.671396 | 0.646 | 172,573.00 |
| 28 Mar 2024 | 0.658176 | -0.010649 | -1.59% | 0.668808 | 0.668808 | 0.652141 | 164,673.00 |
| 27 Mar 2024 | 0.668825 | -0.005613 | -0.83% | 0.670817 | 0.677801 | 0.6511 | 151,615.00 |
| 26 Mar 2024 | 0.674439 | -0.001395 | -0.21% | 0.675952 | 0.694894 | 0.666303 | 158,207.00 |
| 25 Mar 2024 | 0.675834 | 0.023476 | 3.60% | 0.654577 | 0.681023 | 0.647008 | 168,972.00 |
| 24 Mar 2024 | 0.652358 | 0.008013 | 1.24% | 0.644426 | 0.6597 | 0.640 | 160,839.00 |
| 23 Mar 2024 | 0.644346 | 0.014875 | 2.36% | 0.628619 | 0.650 | 0.625156 | 159,217.00 |
| 22 Mar 2024 | 0.629471 | -0.020494 | -3.15% | 0.650504 | 0.661941 | 0.620 | 158,648.00 |
| 21 Mar 2024 | 0.649965 | 0.000318 | 0.05% | 0.648549 | 0.673101 | 0.637841 | 157,675.00 |
| 20 Mar 2024 | 0.649648 | 0.037997 | 6.21% | 0.609162 | 0.661644 | 0.600898 | 176,604.00 |
| 19 Mar 2024 | 0.611651 | -0.065449 | -9.67% | 0.681083 | 0.683771 | 0.601 | 164,334.00 |
| 18 Mar 2024 | 0.6771 | -0.027737 | -3.94% | 0.705261 | 0.711834 | 0.6632 | 159,770.00 |
| 17 Mar 2024 | 0.704837 | 0.02933 | 4.34% | 0.674855 | 0.716 | 0.661622 | 161,659.00 |
| 16 Mar 2024 | 0.675507 | -0.06449 | -8.71% | 0.736332 | 0.750 | 0.673333 | 166,631.00 |
| 15 Mar 2024 | 0.739997 | -0.026917 | -3.51% | 0.762059 | 0.77878 | 0.700 | 159,542.00 |
| 14 Mar 2024 | 0.766915 | -0.006924 | -0.89% | 0.768997 | 0.819878 | 0.704826 | 162,624.00 |
| 13 Mar 2024 | 0.773839 | 0.022351 | 2.97% | 0.753594 | 0.799985 | 0.748088 | 157,774.00 |
| 12 Mar 2024 | 0.751488 | -0.037876 | -4.80% | 0.790633 | 0.799985 | 0.720 | 160,044.00 |
| 11 Mar 2024 | 0.789364 | 0.060576 | 8.31% | 0.727308 | 0.824234 | 0.710 | 162,850.00 |
| 10 Mar 2024 | 0.728789 | -0.013892 | -1.87% | 0.745788 | 0.750 | 0.710 | 157,171.00 |
| 09 Mar 2024 | 0.742681 | 0.010944 | 1.50% | 0.733505 | 0.749959 | 0.723749 | 159,023.00 |
| 08 Mar 2024 | 0.731737 | -0.015193 | -2.03% | 0.746644 | 0.75499 | 0.710 | 160,443.00 |
| 07 Mar 2024 | 0.74693 | 0.009007 | 1.22% | 0.738019 | 0.754667 | 0.710001 | 168,104.00 |
| 06 Mar 2024 | 0.737923 | 0.045108 | 6.51% | 0.67906 | 0.756968 | 0.670551 | 160,912.00 |
| 05 Mar 2024 | 0.692815 | -0.076299 | -9.92% | 0.769165 | 0.79384 | 0.608985 | 173,641.00 |
| 04 Mar 2024 | 0.769114 | 0.036489 | 4.98% | 0.73251 | 0.797875 | 0.7226 | 171,024.00 |
| 03 Mar 2024 | 0.732625 | -0.011453 | -1.54% | 0.744049 | 0.746754 | 0.668509 | 166,213.00 |
| 02 Mar 2024 | 0.744078 | 0.025269 | 3.52% | 0.706682 | 0.760 | 0.706557 | 163,726.00 |
| 01 Mar 2024 | 0.718809 | 0.054718 | 8.24% | 0.659231 | 0.718809 | 0.655 | 166,271.00 |
| 29 Feb 2024 | 0.664091 | 0.02959 | 4.66% | 0.63637 | 0.7082 | 0.628048 | 161,165.00 |
| 28 Feb 2024 | 0.634501 | 0.008367 | 1.34% | 0.616575 | 0.660 | 0.6023 | 170,707.00 |
| 27 Feb 2024 | 0.626134 | 0.009263 | 1.50% | 0.618048 | 0.630 | 0.601 | 159,440.00 |
| 26 Feb 2024 | 0.616871 | 0.016725 | 2.79% | 0.600046 | 0.623185 | 0.587195 | 154,936.00 |
| 25 Feb 2024 | 0.600146 | -0.0034 | -0.56% | 0.602175 | 0.611702 | 0.5859 | 159,751.00 |
| 24 Feb 2024 | 0.603546 | -0.001001 | -0.17% | 0.604135 | 0.620 | 0.585 | 164,107.00 |
| 23 Feb 2024 | 0.604547 | 0.011253 | 1.90% | 0.593837 | 0.616 | 0.5803 | 156,944.00 |
| 22 Feb 2024 | 0.593294 | -0.011841 | -1.96% | 0.604341 | 0.611091 | 0.5803 | 157,326.00 |
| 21 Feb 2024 | 0.605135 | -0.020265 | -3.24% | 0.625677 | 0.634493 | 0.575981 | 161,581.00 |
| 20 Feb 2024 | 0.6254 | -0.002337 | -0.37% | 0.629429 | 0.638245 | 0.602992 | 155,954.00 |
| 19 Feb 2024 | 0.627737 | 0.003222 | 0.52% | 0.6244 | 0.634975 | 0.619743 | 157,701.00 |
| 18 Feb 2024 | 0.624515 | 0.01705 | 2.81% | 0.590479 | 0.6395 | 0.590479 | 163,171.00 |
| 17 Feb 2024 | 0.607465 | 0.010111 | 1.69% | 0.597544 | 0.609 | 0.5711 | 159,429.00 |
| 16 Feb 2024 | 0.597354 | -0.013575 | -2.22% | 0.611128 | 0.614899 | 0.581101 | 159,950.00 |
| 15 Feb 2024 | 0.610929 | 0.033224 | 5.75% | 0.573349 | 0.613599 | 0.5689 | 165,972.00 |
| 14 Feb 2024 | 0.577705 | 0.022887 | 4.13% | 0.554753 | 0.581 | 0.551489 | 161,368.00 |
| 13 Feb 2024 | 0.554818 | -0.014757 | -2.59% | 0.569884 | 0.570519 | 0.547662 | 158,735.00 |
| 12 Feb 2024 | 0.569575 | 0.009539 | 1.70% | 0.558987 | 0.572476 | 0.5511 | 166,602.00 |
| 11 Feb 2024 | 0.560036 | -0.008096 | -1.43% | 0.56793 | 0.583037 | 0.552 | 164,333.00 |
| 10 Feb 2024 | 0.568132 | 0.003674 | 0.65% | 0.564333 | 0.574999 | 0.558186 | 161,156.00 |
| 09 Feb 2024 | 0.564459 | 0.006213 | 1.11% | 0.551696 | 0.5753 | 0.546 | 161,563.00 |
| 08 Feb 2024 | 0.558246 | 0.030171 | 5.71% | 0.527953 | 0.564 | 0.527307 | 172,535.00 |
