Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ADELETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 0.00000137 | 0.00 | 0.00% | 0.00000137 | 0.00000137 | 0.00000137 | 0.00 |
| 20 May 2024 | 0.00000137 | -0.00000017 | -11.04% | 0.00000157 | 0.00000159 | 0.00000137 | 723,018.00 |
| 19 May 2024 | 0.00000154 | 0.00000003 | 1.99% | 0.00000152 | 0.00000155 | 0.00000150 | 49,643.00 |
| 18 May 2024 | 0.00000151 | -0.00000006 | -3.82% | 0.00000156 | 0.00000157 | 0.00000151 | 457,444.00 |
| 17 May 2024 | 0.00000157 | -0.00000002 | -1.26% | 0.00000159 | 0.00000159 | 0.00000155 | 1,529,659.00 |
| 16 May 2024 | 0.00000159 | 0.00000004 | 2.58% | 0.00000155 | 0.00000160 | 0.00000154 | 1,884,814.00 |
| 15 May 2024 | 0.00000155 | -0.00000008 | -4.91% | 0.00000163 | 0.00000163 | 0.00000154 | 1,496,966.00 |
| 14 May 2024 | 0.00000163 | 0.00000005 | 3.16% | 0.00000163 | 0.00000167 | 0.00000161 | 235,197.00 |
| 13 May 2024 | 0.00000158 | -0.00000002 | -1.25% | 0.00000159 | 0.00000163 | 0.00000156 | 743,938.00 |
| 12 May 2024 | 0.00000160 | 0.00000001 | 0.63% | 0.00000160 | 0.00000161 | 0.00000158 | 224,897.00 |
| 11 May 2024 | 0.00000159 | -0.00000001 | -0.63% | 0.00000159 | 0.00000161 | 0.00000157 | 1,816,827.00 |
| 10 May 2024 | 0.00000160 | 0.00000011 | 7.38% | 0.00000160 | 0.00000162 | 0.00000159 | 57,476.00 |
| 09 May 2024 | 0.00000149 | -0.00000001 | -0.67% | 0.00000150 | 0.00000150 | 0.00000143 | 2,067,211.00 |
| 08 May 2024 | 0.00000150 | -0.00000012 | -7.41% | 0.00000155 | 0.00000157 | 0.00000150 | 1,052,593.00 |
| 07 May 2024 | 0.00000162 | 0.00000010 | 6.58% | 0.00000153 | 0.00000162 | 0.00000150 | 884,094.00 |
| 06 May 2024 | 0.00000152 | 0.00000009 | 6.29% | 0.00000148 | 0.00000160 | 0.00000145 | 294,011.00 |
| 05 May 2024 | 0.00000143 | 0.00000001 | 0.70% | 0.00000140 | 0.00000144 | 0.00000140 | 578,351.00 |
| 04 May 2024 | 0.00000142 | 0.00 | 0.00% | 0.00000142 | 0.00000142 | 0.00000142 | 0.00 |
| 03 May 2024 | 0.00000142 | -0.00000004 | -2.74% | 0.00000145 | 0.00000145 | 0.00000142 | 6,293.00 |
| 02 May 2024 | 0.00000146 | 0.00 | 0.00% | 0.00000146 | 0.00000150 | 0.00000144 | 1,613,150.00 |
| 01 May 2024 | 0.00000146 | -0.00000019 | -11.52% | 0.00000154 | 0.00000163 | 0.00000146 | 1,330,637.00 |
| 30 Abr 2024 | 0.00000165 | 0.00000003 | 1.85% | 0.00000159 | 0.00000168 | 0.00000158 | 1,270,130.00 |
| 29 Abr 2024 | 0.00000162 | -0.00000001 | -0.61% | 0.00000164 | 0.00000168 | 0.00000160 | 1,532,149.00 |
| 28 Abr 2024 | 0.00000163 | -0.00000001 | -0.61% | 0.00000164 | 0.00000165 | 0.00000160 | 459,712.00 |
| 27 Abr 2024 | 0.00000164 | -0.00000007 | -4.09% | 0.00000171 | 0.00000173 | 0.00000163 | 1,476,413.00 |
| 26 Abr 2024 | 0.00000171 | 0.00000008 | 4.91% | 0.00000164 | 0.00000171 | 0.00000163 | 819,709.00 |
| 25 Abr 2024 | 0.00000163 | -0.00000006 | -3.55% | 0.00000163 | 0.00000165 | 0.00000160 | 172,624.00 |
| 24 Abr 2024 | 0.00000169 | 0.00 | 0.00% | 0.00000169 | 0.00000169 | 0.00000158 | 396,189.00 |
| 23 Abr 2024 | 0.00000169 | -0.00000003 | -1.74% | 0.00000172 | 0.00000172 | 0.00000167 | 960,865.00 |
| 22 Abr 2024 | 0.00000172 | -0.00000006 | -3.37% | 0.00000175 | 0.00000183 | 0.00000171 | 713,532.00 |
| 21 Abr 2024 | 0.00000178 | -0.00000001 | -0.56% | 0.00000176 | 0.00000178 | 0.00000176 | 52,864.00 |
| 20 Abr 2024 | 0.00000179 | 0.00000004 | 2.29% | 0.00000176 | 0.00000180 | 0.00000172 | 1,074,577.00 |
| 19 Abr 2024 | 0.00000175 | 0.00 | 0.00% | 0.00000175 | 0.00000187 | 0.00000172 | 1,909,365.00 |
| 18 Abr 2024 | 0.00000175 | -0.00000012 | -6.42% | 0.00000190 | 0.00000190 | 0.00000174 | 929,475.00 |
| 17 Abr 2024 | 0.00000187 | 0.00000007 | 3.89% | 0.00000181 | 0.00000190 | 0.00000180 | 1,391,437.00 |
| 16 Abr 2024 | 0.00000180 | 0.00 | 0.00% | 0.00000180 | 0.00000189 | 0.00000179 | 1,429,615.00 |
| 15 Abr 2024 | 0.00000180 | 0.00000005 | 2.86% | 0.00000176 | 0.00000185 | 0.00000169 | 1,260,991.00 |
| 14 Abr 2024 | 0.00000175 | -0.00000012 | -6.42% | 0.00000189 | 0.00000191 | 0.00000174 | 600,183.00 |
| 13 Abr 2024 | 0.00000187 | 0.00000003 | 1.63% | 0.00000181 | 0.00000206 | 0.00000180 | 177,762.00 |
| 12 Abr 2024 | 0.00000184 | 0.00000023 | 14.29% | 0.00000160 | 0.00000193 | 0.00000158 | 728,437.00 |
| 11 Abr 2024 | 0.00000161 | -0.00000002 | -1.23% | 0.00000162 | 0.00000163 | 0.00000159 | 401,968.00 |
| 10 Abr 2024 | 0.00000163 | -0.00000004 | -2.40% | 0.00000166 | 0.00000177 | 0.00000162 | 455,690.00 |
| 09 Abr 2024 | 0.00000167 | 0.00000019 | 12.84% | 0.00000148 | 0.00000168 | 0.00000148 | 274,776.00 |
| 08 Abr 2024 | 0.00000148 | -0.00000012 | -7.50% | 0.00000156 | 0.00000158 | 0.00000147 | 1,320,743.00 |
| 07 Abr 2024 | 0.00000160 | 0.00 | 0.00% | 0.00000160 | 0.00000160 | 0.00000160 | 0.00 |
| 06 Abr 2024 | 0.00000160 | -0.00000001 | -0.62% | 0.00000161 | 0.00000162 | 0.00000156 | 289,973.00 |
| 05 Abr 2024 | 0.00000161 | 0.00000002 | 1.26% | 0.00000164 | 0.00000169 | 0.00000160 | 797,956.00 |
| 04 Abr 2024 | 0.00000159 | -0.00000001 | -0.63% | 0.00000161 | 0.00000164 | 0.00000155 | 572,737.00 |
| 03 Abr 2024 | 0.00000160 | -0.00000004 | -2.44% | 0.00000166 | 0.00000169 | 0.00000160 | 1,629,410.00 |
| 02 Abr 2024 | 0.00000164 | -0.00000002 | -1.20% | 0.00000165 | 0.00000173 | 0.00000163 | 914,012.00 |
| 01 Abr 2024 | 0.00000166 | 0.00000002 | 1.22% | 0.00000164 | 0.00000171 | 0.00000164 | 384,690.00 |
| 31 Mar 2024 | 0.00000164 | -0.00000005 | -2.96% | 0.00000170 | 0.00000170 | 0.00000163 | 157,934.00 |
| 30 Mar 2024 | 0.00000169 | -0.00000001 | -0.59% | 0.00000171 | 0.00000171 | 0.00000169 | 77,906.00 |
| 29 Mar 2024 | 0.00000170 | 0.00000007 | 4.29% | 0.00000161 | 0.00000172 | 0.00000160 | 329,784.00 |
| 28 Mar 2024 | 0.00000163 | -0.00000008 | -4.68% | 0.00000170 | 0.00000172 | 0.00000157 | 1,556,645.00 |
| 27 Mar 2024 | 0.00000171 | 0.00000010 | 6.21% | 0.00000162 | 0.00000177 | 0.00000158 | 1,388,918.00 |
| 26 Mar 2024 | 0.00000161 | 0.00000004 | 2.55% | 0.00000158 | 0.00000165 | 0.00000155 | 1,130,304.00 |
| 25 Mar 2024 | 0.00000157 | -0.00000010 | -5.99% | 0.00000165 | 0.00000169 | 0.00000155 | 1,090,932.00 |
| 24 Mar 2024 | 0.00000167 | 0.00000001 | 0.60% | 0.00000168 | 0.00000171 | 0.00000160 | 1,310,535.00 |
| 23 Mar 2024 | 0.00000166 | -0.00000003 | -1.78% | 0.00000169 | 0.00000173 | 0.00000161 | 1,431,563.00 |
| 22 Mar 2024 | 0.00000169 | 0.00000011 | 6.96% | 0.00000158 | 0.00000174 | 0.00000156 | 1,559,619.00 |
| 21 Mar 2024 | 0.00000158 | 0.00000004 | 2.60% | 0.00000154 | 0.00000161 | 0.00000151 | 2,078,392.00 |
| 20 Mar 2024 | 0.00000154 | -0.00000013 | -7.78% | 0.00000167 | 0.00000173 | 0.00000154 | 2,402,184.00 |
| 19 Mar 2024 | 0.00000167 | 0.00000016 | 10.60% | 0.00000151 | 0.00000168 | 0.00000147 | 2,025,955.00 |
| 18 Mar 2024 | 0.00000151 | 0.00000012 | 8.63% | 0.00000137 | 0.00000152 | 0.00000137 | 2,470,016.00 |
| 17 Mar 2024 | 0.00000139 | -0.00000009 | -6.08% | 0.00000145 | 0.00000152 | 0.00000138 | 2,342,383.00 |
| 16 Mar 2024 | 0.00000148 | -0.00000009 | -5.73% | 0.00000157 | 0.00000166 | 0.00000140 | 2,306,744.00 |
| 15 Mar 2024 | 0.00000157 | 0.00000009 | 6.08% | 0.00000148 | 0.00000174 | 0.00000146 | 1,423,562.00 |
| 14 Mar 2024 | 0.00000148 | 0.00000007 | 4.96% | 0.00000141 | 0.00000152 | 0.00000139 | 2,066,160.00 |
| 13 Mar 2024 | 0.00000141 | -0.00000001 | -0.70% | 0.00000142 | 0.00000144 | 0.00000138 | 2,099,683.00 |
| 12 Mar 2024 | 0.00000142 | 0.00000009 | 6.77% | 0.00000133 | 0.00000147 | 0.00000133 | 1,433,592.00 |
| 11 Mar 2024 | 0.00000133 | -0.00000007 | -5.00% | 0.00000139 | 0.00000145 | 0.00000133 | 2,366,814.00 |
| 10 Mar 2024 | 0.00000140 | 0.00000001 | 0.72% | 0.00000140 | 0.00000143 | 0.00000135 | 2,634,913.00 |
| 09 Mar 2024 | 0.00000139 | 0.00000001 | 0.72% | 0.00000138 | 0.00000140 | 0.00000135 | 2,691,386.00 |
| 08 Mar 2024 | 0.00000138 | -0.00000005 | -3.50% | 0.00000143 | 0.00000144 | 0.00000132 | 2,227,961.00 |
| 07 Mar 2024 | 0.00000143 | -0.00000001 | -0.69% | 0.00000144 | 0.00000148 | 0.00000137 | 1,855,532.00 |
| 06 Mar 2024 | 0.00000144 | -0.00000010 | -6.49% | 0.00000154 | 0.00000157 | 0.00000138 | 1,821,069.00 |
| 05 Mar 2024 | 0.00000154 | 0.00000002 | 1.32% | 0.00000153 | 0.00000163 | 0.00000142 | 1,523,050.00 |
| 04 Mar 2024 | 0.00000152 | -0.00000007 | -4.40% | 0.00000158 | 0.00000170 | 0.00000151 | 1,922,050.00 |
| 03 Mar 2024 | 0.00000159 | -0.00000001 | -0.63% | 0.00000160 | 0.00000168 | 0.00000156 | 1,487,419.00 |
| 02 Mar 2024 | 0.00000160 | -0.00000001 | -0.62% | 0.00000159 | 0.00000164 | 0.00000156 | 1,715,801.00 |
| 01 Mar 2024 | 0.00000161 | -0.00000002 | -1.23% | 0.00000164 | 0.00000166 | 0.00000156 | 1,245,155.00 |
| 29 Feb 2024 | 0.00000163 | 0.00000002 | 1.24% | 0.00000162 | 0.00000168 | 0.00000156 | 1,617,578.00 |
| 28 Feb 2024 | 0.00000161 | -0.00000006 | -3.59% | 0.00000166 | 0.00000169 | 0.00000157 | 1,435,080.00 |
| 27 Feb 2024 | 0.00000167 | -0.00000001 | -0.60% | 0.00000168 | 0.00000170 | 0.00000159 | 1,947,287.00 |
| 26 Feb 2024 | 0.00000168 | -0.00000002 | -1.18% | 0.00000171 | 0.00000175 | 0.00000165 | 2,880,877.00 |
| 25 Feb 2024 | 0.00000170 | -0.00000010 | -5.56% | 0.00000182 | 0.00000184 | 0.00000170 | 2,015,737.00 |
| 24 Feb 2024 | 0.00000180 | -0.00000005 | -2.70% | 0.00000185 | 0.00000187 | 0.00000177 | 2,263,566.00 |
| 23 Feb 2024 | 0.00000185 | 0.00000003 | 1.65% | 0.00000182 | 0.00000190 | 0.00000181 | 2,060,304.00 |
| 22 Feb 2024 | 0.00000182 | -0.00000002 | -1.09% | 0.00000185 | 0.00000189 | 0.00000179 | 1,180,122.00 |
