Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.ADAUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.4816 | 0.0214 | 4.65% | 0.4599 | 0.4907 | 0.4559 | 1,636,177.00 |
| 16 May 2024 | 0.4602 | 0.0078 | 1.72% | 0.4526 | 0.4621 | 0.4503 | 1,514,116.00 |
| 15 May 2024 | 0.4524 | 0.0246 | 5.75% | 0.4285 | 0.4543 | 0.4272 | 1,323,587.00 |
| 14 May 2024 | 0.4278 | -0.0089 | -2.04% | 0.4364 | 0.4381 | 0.4267 | 1,357,314.00 |
| 13 May 2024 | 0.4367 | -0.0012 | -0.27% | 0.4378 | 0.4526 | 0.4257 | 1,541,112.00 |
| 12 May 2024 | 0.4379 | -0.0007 | -0.16% | 0.439 | 0.4434 | 0.4333 | 1,455,507.00 |
| 11 May 2024 | 0.4386 | -0.0099 | -2.21% | 0.4473 | 0.4499 | 0.4379 | 814,530.00 |
| 10 May 2024 | 0.4485 | -0.0152 | -3.28% | 0.4636 | 0.4687 | 0.4435 | 1,196,390.00 |
| 09 May 2024 | 0.4637 | 0.0101 | 2.23% | 0.4518 | 0.4644 | 0.4491 | 1,147,025.00 |
| 08 May 2024 | 0.4536 | 0.0123 | 2.79% | 0.4411 | 0.4656 | 0.4376 | 1,738,118.00 |
| 07 May 2024 | 0.4413 | -0.0124 | -2.73% | 0.4527 | 0.4564 | 0.4411 | 1,277,821.00 |
| 06 May 2024 | 0.4537 | -0.0044 | -0.96% | 0.4581 | 0.4752 | 0.4531 | 1,597,500.00 |
| 05 May 2024 | 0.4581 | -0.0049 | -1.06% | 0.4626 | 0.4656 | 0.4521 | 1,110,680.00 |
| 04 May 2024 | 0.463 | -0.0042 | -0.90% | 0.4674 | 0.4724 | 0.4624 | 1,265,170.00 |
| 03 May 2024 | 0.4672 | 0.0095 | 2.08% | 0.4578 | 0.4718 | 0.4463 | 1,558,141.00 |
| 02 May 2024 | 0.4577 | 0.0074 | 1.64% | 0.4496 | 0.4616 | 0.4412 | 1,618,666.00 |
| 01 May 2024 | 0.4503 | 0.0089 | 2.02% | 0.4413 | 0.4577 | 0.421 | 1,723,438.00 |
| 30 Abr 2024 | 0.4414 | -0.0163 | -3.56% | 0.4572 | 0.4618 | 0.428 | 1,632,137.00 |
| 29 Abr 2024 | 0.4577 | -0.0014 | -0.30% | 0.4604 | 0.4638 | 0.4483 | 1,180,513.00 |
| 28 Abr 2024 | 0.4591 | -0.0084 | -1.80% | 0.4676 | 0.4768 | 0.4588 | 1,274,940.00 |
| 27 Abr 2024 | 0.4675 | 0.0051 | 1.10% | 0.4632 | 0.4676 | 0.4514 | 1,266,159.00 |
| 26 Abr 2024 | 0.4624 | -0.0082 | -1.74% | 0.4703 | 0.4788 | 0.4623 | 895,013.00 |
| 25 Abr 2024 | 0.4706 | -0.004 | -0.84% | 0.4747 | 0.4797 | 0.4644 | 1,098,013.00 |
| 24 Abr 2024 | 0.4746 | -0.0254 | -5.08% | 0.5001 | 0.5095 | 0.4711 | 1,583,746.00 |
| 23 Abr 2024 | 0.500 | -0.0187 | -3.61% | 0.5166 | 0.5217 | 0.4988 | 797,305.00 |
| 22 Abr 2024 | 0.5187 | 0.0205 | 4.11% | 0.4994 | 0.522 | 0.495 | 987,687.00 |
| 21 Abr 2024 | 0.4982 | -0.0081 | -1.60% | 0.507 | 0.5113 | 0.4893 | 1,208,742.00 |
| 20 Abr 2024 | 0.5063 | 0.0376 | 8.02% | 0.4686 | 0.5078 | 0.4644 | 1,432,724.00 |
| 19 Abr 2024 | 0.4687 | 0.0118 | 2.58% | 0.4574 | 0.4747 | 0.4265 | 1,798,406.00 |
| 18 Abr 2024 | 0.4569 | 0.0126 | 2.84% | 0.4441 | 0.4589 | 0.4348 | 1,187,066.00 |
| 17 Abr 2024 | 0.4443 | -0.0162 | -3.52% | 0.4572 | 0.4647 | 0.4315 | 1,144,890.00 |
| 16 Abr 2024 | 0.4605 | -0.0005 | -0.11% | 0.4611 | 0.4733 | 0.4396 | 1,299,333.00 |
| 15 Abr 2024 | 0.461 | -0.0092 | -1.96% | 0.465 | 0.492 | 0.4396 | 1,721,365.00 |
| 14 Abr 2024 | 0.4702 | 0.0213 | 4.74% | 0.4455 | 0.4762 | 0.439 | 2,178,276.00 |
| 13 Abr 2024 | 0.4489 | -0.0554 | -10.99% | 0.5025 | 0.5153 | 0.4146 | 2,257,837.00 |
| 12 Abr 2024 | 0.5043 | -0.081 | -13.84% | 0.5859 | 0.592 | 0.4656 | 1,812,440.00 |
| 11 Abr 2024 | 0.5853 | -0.0013 | -0.22% | 0.5863 | 0.594 | 0.5768 | 1,039,953.00 |
| 10 Abr 2024 | 0.5866 | -0.0055 | -0.93% | 0.5912 | 0.594 | 0.5639 | 878,671.00 |
| 09 Abr 2024 | 0.5921 | -0.022 | -3.58% | 0.6139 | 0.6225 | 0.5916 | 710,012.00 |
| 08 Abr 2024 | 0.6141 | 0.0243 | 4.12% | 0.5892 | 0.6159 | 0.5797 | 1,460,687.00 |
| 07 Abr 2024 | 0.5898 | 0.0056 | 0.96% | 0.5837 | 0.5959 | 0.5821 | 1,407,977.00 |
| 06 Abr 2024 | 0.5842 | 0.0088 | 1.53% | 0.5743 | 0.5879 | 0.5728 | 1,197,641.00 |
| 05 Abr 2024 | 0.5754 | -0.007 | -1.20% | 0.5832 | 0.5847 | 0.5629 | 1,684,386.00 |
| 04 Abr 2024 | 0.5824 | 0.011 | 1.93% | 0.5693 | 0.5946 | 0.5603 | 1,623,659.00 |
| 03 Abr 2024 | 0.5714 | -0.0087 | -1.50% | 0.5808 | 0.5932 | 0.5688 | 1,599,396.00 |
| 02 Abr 2024 | 0.5801 | -0.0424 | -6.81% | 0.6212 | 0.6213 | 0.5757 | 1,861,716.00 |
| 01 Abr 2024 | 0.6225 | -0.0282 | -4.33% | 0.6501 | 0.6505 | 0.6056 | 1,888,781.00 |
| 31 Mar 2024 | 0.6507 | 0.0067 | 1.04% | 0.6437 | 0.653 | 0.6423 | 980,486.00 |
| 30 Mar 2024 | 0.644 | -0.0202 | -3.04% | 0.6668 | 0.6687 | 0.6428 | 1,463,024.00 |
| 29 Mar 2024 | 0.6642 | 0.0138 | 2.12% | 0.6512 | 0.666 | 0.6376 | 2,034,133.00 |
| 28 Mar 2024 | 0.6504 | 0.0045 | 0.70% | 0.648 | 0.6579 | 0.637 | 2,842,264.00 |
| 27 Mar 2024 | 0.6459 | -0.0198 | -2.97% | 0.6652 | 0.6698 | 0.6353 | 3,184,461.00 |
| 26 Mar 2024 | 0.6657 | 0.0081 | 1.23% | 0.6567 | 0.6822 | 0.655 | 3,922,065.00 |
| 25 Mar 2024 | 0.6576 | 0.0111 | 1.72% | 0.6469 | 0.6681 | 0.6379 | 2,886,710.00 |
| 24 Mar 2024 | 0.6465 | 0.0189 | 3.01% | 0.6232 | 0.6471 | 0.6224 | 2,324,971.00 |
| 23 Mar 2024 | 0.6276 | 0.0167 | 2.73% | 0.6149 | 0.6391 | 0.6118 | 2,381,420.00 |
| 22 Mar 2024 | 0.6109 | -0.0221 | -3.49% | 0.6318 | 0.6419 | 0.600 | 2,452,631.00 |
| 21 Mar 2024 | 0.633 | -0.0068 | -1.06% | 0.6397 | 0.646 | 0.6178 | 2,149,832.00 |
| 20 Mar 2024 | 0.6398 | 0.0528 | 8.99% | 0.5865 | 0.6436 | 0.571 | 2,789,051.00 |
| 19 Mar 2024 | 0.587 | -0.0775 | -11.66% | 0.6602 | 0.6626 | 0.5827 | 2,695,416.00 |
| 18 Mar 2024 | 0.6645 | -0.0164 | -2.41% | 0.6815 | 0.6961 | 0.6455 | 1,893,915.00 |
| 17 Mar 2024 | 0.6809 | 0.0241 | 3.67% | 0.6631 | 0.6857 | 0.6397 | 1,932,209.00 |
| 16 Mar 2024 | 0.6568 | -0.0688 | -9.48% | 0.7276 | 0.7351 | 0.6558 | 1,891,069.00 |
| 15 Mar 2024 | 0.7256 | -0.027 | -3.59% | 0.7512 | 0.7596 | 0.6882 | 2,179,061.00 |
| 14 Mar 2024 | 0.7526 | -0.0114 | -1.49% | 0.7639 | 0.8084 | 0.7215 | 2,559,705.00 |
| 13 Mar 2024 | 0.764 | 0.0169 | 2.26% | 0.7481 | 0.772 | 0.738 | 2,149,573.00 |
| 12 Mar 2024 | 0.7471 | -0.0273 | -3.53% | 0.7735 | 0.7735 | 0.7065 | 2,274,557.00 |
| 11 Mar 2024 | 0.7744 | 0.0618 | 8.67% | 0.7167 | 0.7854 | 0.6972 | 2,412,368.00 |
| 10 Mar 2024 | 0.7126 | -0.0296 | -3.99% | 0.7418 | 0.7441 | 0.7052 | 1,779,129.00 |
| 09 Mar 2024 | 0.7422 | 0.0198 | 2.74% | 0.723 | 0.745 | 0.721 | 1,581,333.00 |
| 08 Mar 2024 | 0.7224 | -0.0243 | -3.25% | 0.7427 | 0.7531 | 0.7093 | 2,002,684.00 |
| 07 Mar 2024 | 0.7467 | 0.0114 | 1.55% | 0.7349 | 0.755 | 0.7199 | 1,971,237.00 |
| 06 Mar 2024 | 0.7353 | 0.0421 | 6.07% | 0.6927 | 0.7541 | 0.6651 | 2,297,699.00 |
| 05 Mar 2024 | 0.6932 | -0.0775 | -10.06% | 0.7679 | 0.7791 | 0.6429 | 2,528,914.00 |
| 04 Mar 2024 | 0.7707 | 0.0433 | 5.95% | 0.7282 | 0.7949 | 0.7264 | 1,627,886.00 |
| 03 Mar 2024 | 0.7274 | -0.0134 | -1.81% | 0.7402 | 0.7418 | 0.7063 | 1,513,271.00 |
| 02 Mar 2024 | 0.7408 | 0.0346 | 4.90% | 0.7191 | 0.7633 | 0.7173 | 1,798,002.00 |
| 01 Mar 2024 | 0.7062 | 0.0458 | 6.94% | 0.6563 | 0.707 | 0.6536 | 1,754,645.00 |
| 29 Feb 2024 | 0.6604 | 0.0289 | 4.58% | 0.6293 | 0.7003 | 0.6268 | 1,962,359.00 |
| 28 Feb 2024 | 0.6315 | 0.0065 | 1.04% | 0.624 | 0.6543 | 0.6095 | 1,952,271.00 |
| 27 Feb 2024 | 0.625 | 0.0088 | 1.43% | 0.6191 | 0.6292 | 0.6077 | 1,852,166.00 |
| 26 Feb 2024 | 0.6162 | 0.0251 | 4.25% | 0.5914 | 0.6218 | 0.5729 | 1,686,563.00 |
| 25 Feb 2024 | 0.5911 | -0.0051 | -0.86% | 0.5971 | 0.6007 | 0.5806 | 1,554,461.00 |
| 24 Feb 2024 | 0.5962 | 0.0132 | 2.26% | 0.5824 | 0.599 | 0.5697 | 1,570,303.00 |
| 23 Feb 2024 | 0.583 | -0.0061 | -1.04% | 0.5859 | 0.5952 | 0.5711 | 1,659,736.00 |
| 22 Feb 2024 | 0.5891 | -0.0096 | -1.60% | 0.5987 | 0.607 | 0.5818 | 1,648,528.00 |
| 21 Feb 2024 | 0.5987 | -0.0251 | -4.02% | 0.6216 | 0.6217 | 0.5762 | 1,783,084.00 |
| 20 Feb 2024 | 0.6238 | -0.0095 | -1.50% | 0.6307 | 0.6393 | 0.6001 | 1,621,218.00 |
| 19 Feb 2024 | 0.6333 | 0.0142 | 2.29% | 0.6195 | 0.6346 | 0.6181 | 1,579,605.00 |
| 18 Feb 2024 | 0.6191 | 0.0118 | 1.94% | 0.6096 | 0.637 | 0.6094 | 2,006,895.00 |
| 17 Feb 2024 | 0.6073 | 0.0086 | 1.44% | 0.5989 | 0.6088 | 0.5693 | 1,793,215.00 |
