Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.ADELUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 11 May 2024 | 0.004664 | 0.00002 | 0.43% | 0.004658 | 0.004744 | 0.00463 | 674,761.00 |
| 10 May 2024 | 0.004644 | 0.000099 | 2.18% | 0.004634 | 0.00485 | 0.004553 | 748,663.00 |
| 09 May 2024 | 0.004545 | 0.000065 | 1.45% | 0.00448 | 0.004545 | 0.004359 | 2,260,092.00 |
| 08 May 2024 | 0.00448 | -0.000439 | -8.92% | 0.004919 | 0.004922 | 0.00445 | 2,534,943.00 |
| 07 May 2024 | 0.004919 | 0.000225 | 4.79% | 0.004694 | 0.004948 | 0.004653 | 2,205,775.00 |
| 06 May 2024 | 0.004694 | -0.00000100 | -0.02% | 0.00465 | 0.004919 | 0.004567 | 1,971,941.00 |
| 05 May 2024 | 0.004695 | 0.000308 | 7.02% | 0.004384 | 0.004695 | 0.004381 | 2,255,916.00 |
| 04 May 2024 | 0.004387 | -0.000012 | -0.27% | 0.004395 | 0.004444 | 0.004345 | 3,084,572.00 |
| 03 May 2024 | 0.004399 | -0.00000100 | -0.02% | 0.004393 | 0.004444 | 0.004382 | 3,080,573.00 |
| 02 May 2024 | 0.0044 | 0.000043 | 0.99% | 0.004361 | 0.004444 | 0.004344 | 3,195,415.00 |
| 01 May 2024 | 0.004357 | -0.000267 | -5.77% | 0.004626 | 0.00468 | 0.004285 | 2,575,336.00 |
| 30 Abr 2024 | 0.004624 | -0.000604 | -11.55% | 0.005032 | 0.005128 | 0.004611 | 2,047,401.00 |
| 29 Abr 2024 | 0.005228 | -0.000121 | -2.26% | 0.005338 | 0.005358 | 0.005156 | 2,477,970.00 |
| 28 Abr 2024 | 0.005349 | 0.00000700 | 0.13% | 0.005355 | 0.005382 | 0.005294 | 2,502,676.00 |
| 27 Abr 2024 | 0.005342 | -0.000015 | -0.28% | 0.005348 | 0.005382 | 0.005334 | 2,480,678.00 |
| 26 Abr 2024 | 0.005357 | 0.000183 | 3.54% | 0.005169 | 0.005382 | 0.005052 | 2,101,895.00 |
| 25 Abr 2024 | 0.005174 | -0.000336 | -6.10% | 0.005471 | 0.005536 | 0.004953 | 1,283,670.00 |
| 24 Abr 2024 | 0.00551 | 0.000087 | 1.60% | 0.005436 | 0.005554 | 0.005138 | 1,436,395.00 |
| 23 Abr 2024 | 0.005423 | -0.000087 | -1.58% | 0.005524 | 0.005577 | 0.005381 | 1,956,098.00 |
| 22 Abr 2024 | 0.00551 | -0.000103 | -1.84% | 0.005589 | 0.005685 | 0.005442 | 1,533,083.00 |
| 21 Abr 2024 | 0.005613 | 0.000056 | 1.01% | 0.005604 | 0.005686 | 0.005473 | 1,692,767.00 |
| 20 Abr 2024 | 0.005557 | 0.000161 | 2.98% | 0.005395 | 0.0057 | 0.005393 | 1,969,962.00 |
| 19 Abr 2024 | 0.005396 | 0.00000700 | 0.13% | 0.005386 | 0.005415 | 0.005353 | 2,568,900.00 |
| 18 Abr 2024 | 0.005389 | -0.000224 | -3.99% | 0.005618 | 0.005645 | 0.005299 | 2,405,721.00 |
| 17 Abr 2024 | 0.005613 | 0.000021 | 0.38% | 0.005591 | 0.00563 | 0.005573 | 2,496,164.00 |
| 16 Abr 2024 | 0.005592 | -0.000014 | -0.25% | 0.005606 | 0.005911 | 0.005589 | 1,062,119.00 |
| 15 Abr 2024 | 0.005606 | 0.000085 | 1.54% | 0.005526 | 0.005632 | 0.005492 | 2,314,197.00 |
| 14 Abr 2024 | 0.005521 | -0.000122 | -2.16% | 0.005646 | 0.005662 | 0.005473 | 2,059,972.00 |
| 13 Abr 2024 | 0.005643 | -0.000299 | -5.03% | 0.005939 | 0.006037 | 0.005567 | 1,375,738.00 |
| 12 Abr 2024 | 0.005942 | 0.000313 | 5.56% | 0.005657 | 0.0063 | 0.005626 | 2,039,510.00 |
| 11 Abr 2024 | 0.005629 | -0.000155 | -2.68% | 0.005784 | 0.005853 | 0.00559 | 2,067,468.00 |
| 10 Abr 2024 | 0.005784 | -0.000093 | -1.58% | 0.00588 | 0.006315 | 0.005704 | 2,096,297.00 |
| 09 Abr 2024 | 0.005877 | 0.000358 | 6.49% | 0.005518 | 0.006316 | 0.005492 | 2,343,426.00 |
| 08 Abr 2024 | 0.005519 | 0.000117 | 2.17% | 0.005399 | 0.005519 | 0.005387 | 2,518,346.00 |
| 07 Abr 2024 | 0.005402 | 0.000059 | 1.10% | 0.005363 | 0.005448 | 0.00528 | 2,390,698.00 |
| 06 Abr 2024 | 0.005343 | -0.000025 | -0.47% | 0.005359 | 0.005412 | 0.005178 | 3,138,715.00 |
| 05 Abr 2024 | 0.005368 | -0.000055 | -1.01% | 0.005434 | 0.005496 | 0.005359 | 2,441,563.00 |
| 04 Abr 2024 | 0.005423 | 0.000075 | 1.40% | 0.005358 | 0.005453 | 0.0053 | 2,883,886.00 |
| 03 Abr 2024 | 0.005348 | -0.000078 | -1.44% | 0.005436 | 0.005453 | 0.0053 | 2,960,814.00 |
| 02 Abr 2024 | 0.005426 | -0.000365 | -6.30% | 0.005775 | 0.005828 | 0.005418 | 2,355,999.00 |
| 01 Abr 2024 | 0.005791 | -0.000215 | -3.58% | 0.006007 | 0.00603 | 0.005774 | 2,650,860.00 |
| 31 Mar 2024 | 0.006006 | 0.00 | 0.00% | 0.006018 | 0.006179 | 0.005957 | 2,616,088.00 |
| 30 Mar 2024 | 0.006006 | -0.00000400 | -0.07% | 0.006004 | 0.006057 | 0.005957 | 2,635,766.00 |
| 29 Mar 2024 | 0.00601 | 0.000202 | 3.48% | 0.005811 | 0.006059 | 0.005656 | 3,144,642.00 |
| 28 Mar 2024 | 0.005808 | -0.000179 | -2.99% | 0.005986 | 0.005987 | 0.005615 | 3,087,042.00 |
| 27 Mar 2024 | 0.005987 | 0.000177 | 3.05% | 0.005831 | 0.006206 | 0.005755 | 3,924,384.00 |
| 26 Mar 2024 | 0.00581 | 0.000136 | 2.40% | 0.005672 | 0.005852 | 0.005661 | 4,266,072.00 |
| 25 Mar 2024 | 0.005674 | -0.000081 | -1.41% | 0.005747 | 0.005776 | 0.005642 | 4,253,542.00 |
| 24 Mar 2024 | 0.005755 | 0.000198 | 3.56% | 0.005576 | 0.005774 | 0.005465 | 4,529,974.00 |
| 23 Mar 2024 | 0.005557 | -0.000086 | -1.52% | 0.005653 | 0.005697 | 0.005518 | 4,395,911.00 |
| 22 Mar 2024 | 0.005643 | 0.000083 | 1.49% | 0.005549 | 0.005786 | 0.005515 | 4,327,921.00 |
| 21 Mar 2024 | 0.00556 | 0.000094 | 1.72% | 0.005426 | 0.005578 | 0.00542 | 4,272,097.00 |
| 20 Mar 2024 | 0.005466 | 0.000153 | 2.88% | 0.005337 | 0.005501 | 0.005308 | 4,391,549.00 |
| 19 Mar 2024 | 0.005313 | -0.000043 | -0.80% | 0.005347 | 0.005371 | 0.005205 | 4,673,955.00 |
| 18 Mar 2024 | 0.005356 | 0.000274 | 5.39% | 0.00503 | 0.00549 | 0.004999 | 4,743,303.00 |
| 17 Mar 2024 | 0.005082 | -0.000144 | -2.76% | 0.005203 | 0.005429 | 0.005082 | 4,713,244.00 |
| 16 Mar 2024 | 0.005226 | -0.000652 | -11.09% | 0.005848 | 0.005868 | 0.005079 | 4,468,691.00 |
| 15 Mar 2024 | 0.005878 | 0.000106 | 1.84% | 0.005785 | 0.006487 | 0.005742 | 4,116,576.00 |
| 14 Mar 2024 | 0.005772 | 0.000155 | 2.76% | 0.005664 | 0.00583 | 0.005589 | 4,266,622.00 |
| 13 Mar 2024 | 0.005617 | -0.000038 | -0.67% | 0.005651 | 0.005734 | 0.005579 | 4,463,112.00 |
| 12 Mar 2024 | 0.005655 | 0.000153 | 2.78% | 0.005477 | 0.005799 | 0.005426 | 4,379,301.00 |
| 11 Mar 2024 | 0.005502 | 0.000071 | 1.31% | 0.005424 | 0.0056 | 0.005415 | 4,118,042.00 |
| 10 Mar 2024 | 0.005431 | -0.000017 | -0.31% | 0.005445 | 0.005473 | 0.005361 | 4,220,640.00 |
| 09 Mar 2024 | 0.005448 | 0.000082 | 1.53% | 0.005366 | 0.005468 | 0.005327 | 4,636,515.00 |
| 08 Mar 2024 | 0.005366 | -0.000185 | -3.33% | 0.005519 | 0.00571 | 0.005212 | 3,686,687.00 |
| 07 Mar 2024 | 0.005551 | -0.00000100 | -0.02% | 0.005521 | 0.005709 | 0.005375 | 4,405,217.00 |
| 06 Mar 2024 | 0.005552 | 0.000041 | 0.74% | 0.005505 | 0.005592 | 0.005368 | 4,508,428.00 |
| 05 Mar 2024 | 0.005511 | -0.000054 | -0.97% | 0.005565 | 0.005591 | 0.005352 | 4,382,858.00 |
| 04 Mar 2024 | 0.005565 | 0.000054 | 0.98% | 0.005534 | 0.006098 | 0.00549 | 2,750,051.00 |
| 03 Mar 2024 | 0.005511 | 0.000017 | 0.31% | 0.00549 | 0.0061 | 0.005393 | 4,089,566.00 |
| 02 Mar 2024 | 0.005494 | -0.000017 | -0.31% | 0.005543 | 0.005607 | 0.005354 | 3,840,687.00 |
| 01 Mar 2024 | 0.005511 | 0.000018 | 0.33% | 0.005494 | 0.00561 | 0.005272 | 3,426,634.00 |
| 29 Feb 2024 | 0.005493 | 0.000041 | 0.75% | 0.005481 | 0.005606 | 0.005447 | 3,365,570.00 |
| 28 Feb 2024 | 0.005452 | 0.000097 | 1.81% | 0.005349 | 0.005602 | 0.005305 | 3,386,366.00 |
| 27 Feb 2024 | 0.005355 | 0.00003 | 0.56% | 0.005324 | 0.00546 | 0.005204 | 2,902,711.00 |
| 26 Feb 2024 | 0.005325 | 0.00002 | 0.38% | 0.005315 | 0.005343 | 0.005293 | 3,995,315.00 |
| 25 Feb 2024 | 0.005305 | -0.000144 | -2.64% | 0.005398 | 0.005605 | 0.005201 | 3,442,813.00 |
| 24 Feb 2024 | 0.005449 | 0.000041 | 0.76% | 0.005404 | 0.005534 | 0.005238 | 2,762,226.00 |
| 23 Feb 2024 | 0.005408 | -0.000074 | -1.35% | 0.005482 | 0.005537 | 0.005334 | 3,342,916.00 |
| 22 Feb 2024 | 0.005482 | 0.000011 | 0.20% | 0.005483 | 0.005582 | 0.005394 | 2,900,022.00 |
| 21 Feb 2024 | 0.005471 | -0.000025 | -0.45% | 0.005479 | 0.005554 | 0.005384 | 3,093,183.00 |
| 20 Feb 2024 | 0.005496 | -0.000143 | -2.54% | 0.005634 | 0.005686 | 0.00544 | 3,368,149.00 |
| 19 Feb 2024 | 0.005639 | 0.000039 | 0.70% | 0.0056 | 0.005726 | 0.005493 | 3,407,856.00 |
| 18 Feb 2024 | 0.0056 | 0.000043 | 0.77% | 0.00556 | 0.005608 | 0.005227 | 3,469,894.00 |
| 17 Feb 2024 | 0.005557 | 0.000312 | 5.95% | 0.005286 | 0.005655 | 0.005243 | 3,366,483.00 |
| 16 Feb 2024 | 0.005245 | -0.000156 | -2.89% | 0.005399 | 0.005661 | 0.005211 | 3,537,433.00 |
| 15 Feb 2024 | 0.005401 | -0.000106 | -1.92% | 0.005509 | 0.00561 | 0.005381 | 3,937,386.00 |
| 14 Feb 2024 | 0.005507 | -0.000023 | -0.42% | 0.005531 | 0.005545 | 0.005358 | 3,940,952.00 |
| 13 Feb 2024 | 0.00553 | -0.000017 | -0.31% | 0.005535 | 0.005609 | 0.005451 | 2,515,557.00 |
| 12 Feb 2024 | 0.005547 | -0.00000300 | -0.05% | 0.005534 | 0.005598 | 0.005488 | 3,869,158.00 |
| 11 Feb 2024 | 0.00555 | 0.000049 | 0.89% | 0.005492 | 0.005611 | 0.005462 | 3,913,949.00 |
| 10 Feb 2024 | 0.005501 | 0.000018 | 0.33% | 0.005477 | 0.005609 | 0.005461 | 3,837,739.00 |
