ADPETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
18 May 2024 | 0.00000078 | -0.00000002 | -2.50% | 0.00000080 | 0.00000082 | 0.00000078 | 3,916,563.00 |
17 May 2024 | 0.00000080 | -0.00000003 | -3.61% | 0.00000083 | 0.00000083 | 0.00000078 | 3,920,532.00 |
16 May 2024 | 0.00000083 | 0.00000002 | 2.47% | 0.00000080 | 0.00000083 | 0.00000080 | 3,729,355.00 |
15 May 2024 | 0.00000081 | -0.00000002 | -2.41% | 0.00000083 | 0.00000084 | 0.00000080 | 3,780,620.00 |
14 May 2024 | 0.00000083 | 0.00 | 0.00% | 0.00000083 | 0.00000086 | 0.00000082 | 3,647,071.00 |
13 May 2024 | 0.00000083 | -0.00000004 | -4.60% | 0.00000087 | 0.00000088 | 0.00000080 | 3,408,745.00 |
12 May 2024 | 0.00000087 | -0.00000003 | -3.33% | 0.00000089 | 0.00000090 | 0.00000086 | 3,625,606.00 |
11 May 2024 | 0.00000090 | -0.00000002 | -2.17% | 0.00000093 | 0.00000093 | 0.00000089 | 3,702,720.00 |
10 May 2024 | 0.00000092 | 0.00000001 | 1.10% | 0.00000091 | 0.00000095 | 0.00000090 | 3,144,612.00 |
09 May 2024 | 0.00000091 | -0.00000005 | -5.21% | 0.00000096 | 0.00000099 | 0.00000089 | 3,412,651.00 |
08 May 2024 | 0.00000096 | 0.00000005 | 5.49% | 0.00000091 | 0.00000097 | 0.00000089 | 3,247,724.00 |
07 May 2024 | 0.00000091 | 0.00000007 | 8.33% | 0.00000084 | 0.00000092 | 0.00000082 | 3,838,239.00 |
06 May 2024 | 0.00000084 | 0.00 | 0.00% | 0.00000084 | 0.00000085 | 0.00000082 | 3,775,437.00 |
05 May 2024 | 0.00000084 | 0.00000001 | 1.20% | 0.00000083 | 0.00000085 | 0.00000082 | 3,597,557.00 |
04 May 2024 | 0.00000083 | 0.00000002 | 2.47% | 0.00000081 | 0.00000083 | 0.00000080 | 4,184,744.00 |
03 May 2024 | 0.00000081 | 0.00000001 | 1.25% | 0.00000079 | 0.00000084 | 0.00000079 | 4,038,415.00 |
02 May 2024 | 0.00000080 | 0.00000001 | 1.27% | 0.00000079 | 0.00000080 | 0.00000078 | 4,451,949.00 |
01 May 2024 | 0.00000079 | -0.00000002 | -2.47% | 0.00000082 | 0.00000085 | 0.00000075 | 4,214,576.00 |
30 Abr 2024 | 0.00000081 | 0.00000001 | 1.25% | 0.00000080 | 0.00000085 | 0.00000079 | 4,115,741.00 |
29 Abr 2024 | 0.00000080 | 0.00 | 0.00% | 0.00000080 | 0.00000082 | 0.00000078 | 3,910,981.00 |
28 Abr 2024 | 0.00000080 | -0.00000001 | -1.23% | 0.00000081 | 0.00000082 | 0.00000077 | 3,713,651.00 |
27 Abr 2024 | 0.00000081 | -0.00000001 | -1.22% | 0.00000082 | 0.00000085 | 0.00000077 | 3,886,106.00 |
26 Abr 2024 | 0.00000082 | -0.00000001 | -1.20% | 0.00000083 | 0.00000085 | 0.00000081 | 3,569,086.00 |
25 Abr 2024 | 0.00000083 | -0.00000002 | -2.35% | 0.00000084 | 0.00000085 | 0.00000076 | 3,825,584.00 |
24 Abr 2024 | 0.00000085 | 0.00000001 | 1.19% | 0.00000084 | 0.00000087 | 0.00000082 | 3,894,832.00 |
23 Abr 2024 | 0.00000084 | -0.00000002 | -2.33% | 0.00000086 | 0.00000090 | 0.00000083 | 3,814,550.00 |
22 Abr 2024 | 0.00000086 | 0.00000001 | 1.18% | 0.00000085 | 0.00000088 | 0.00000083 | 3,725,102.00 |
21 Abr 2024 | 0.00000085 | 0.00000001 | 1.19% | 0.00000084 | 0.00000087 | 0.00000084 | 3,699,207.00 |
20 Abr 2024 | 0.00000084 | 0.00000004 | 5.00% | 0.00000080 | 0.00000085 | 0.00000079 | 4,045,026.00 |
19 Abr 2024 | 0.00000080 | 0.00000001 | 1.27% | 0.00000079 | 0.00000083 | 0.00000076 | 4,367,907.00 |
18 Abr 2024 | 0.00000079 | -0.00000002 | -2.47% | 0.00000081 | 0.00000081 | 0.00000076 | 4,124,485.00 |
17 Abr 2024 | 0.00000081 | 0.00000002 | 2.53% | 0.00000079 | 0.00000083 | 0.00000078 | 4,157,597.00 |
16 Abr 2024 | 0.00000079 | -0.00000003 | -3.66% | 0.00000082 | 0.00000084 | 0.00000075 | 4,022,666.00 |
15 Abr 2024 | 0.00000082 | 0.00000001 | 1.23% | 0.00000081 | 0.00000087 | 0.00000079 | 3,672,072.00 |
14 Abr 2024 | 0.00000081 | 0.00 | 0.00% | 0.00000081 | 0.00000086 | 0.00000076 | 4,202,588.00 |
13 Abr 2024 | 0.00000081 | -0.00000006 | -6.90% | 0.00000087 | 0.00000095 | 0.00000080 | 2,589,797.00 |
12 Abr 2024 | 0.00000087 | -0.00000015 | -14.71% | 0.00000102 | 0.00000105 | 0.00000087 | 2,807,969.00 |
11 Abr 2024 | 0.00000102 | 0.00 | 0.00% | 0.00000102 | 0.00000107 | 0.00000100 | 2,012,988.00 |
10 Abr 2024 | 0.00000102 | -0.00000004 | -3.77% | 0.00000106 | 0.00000108 | 0.00000101 | 2,171,033.00 |
09 Abr 2024 | 0.00000106 | 0.00000001 | 0.95% | 0.00000105 | 0.00000108 | 0.00000102 | 2,538,114.00 |
08 Abr 2024 | 0.00000105 | -0.00000001 | -0.94% | 0.00000106 | 0.00000108 | 0.00000100 | 2,190,200.00 |
07 Abr 2024 | 0.00000106 | -0.00000002 | -1.85% | 0.00000109 | 0.00000110 | 0.00000105 | 1,820,656.00 |
06 Abr 2024 | 0.00000108 | -0.00000001 | -0.92% | 0.00000109 | 0.00000113 | 0.00000103 | 1,873,699.00 |
05 Abr 2024 | 0.00000109 | -0.00000006 | -5.22% | 0.00000115 | 0.00000117 | 0.00000108 | 2,400,297.00 |
04 Abr 2024 | 0.00000115 | 0.00 | 0.00% | 0.00000116 | 0.00000117 | 0.00000110 | 2,204,557.00 |
03 Abr 2024 | 0.00000115 | -0.00000005 | -4.17% | 0.00000121 | 0.00000123 | 0.00000113 | 1,915,199.00 |
02 Abr 2024 | 0.00000120 | 0.00000002 | 1.69% | 0.00000119 | 0.00000126 | 0.00000116 | 1,762,948.00 |
01 Abr 2024 | 0.00000118 | -0.00000005 | -4.07% | 0.00000123 | 0.00000128 | 0.00000115 | 2,032,814.00 |
31 Mar 2024 | 0.00000123 | -0.00000002 | -1.60% | 0.00000125 | 0.00000156 | 0.00000122 | 1,749,546.00 |
30 Mar 2024 | 0.00000125 | 0.00000003 | 2.46% | 0.00000123 | 0.00000140 | 0.00000116 | 1,851,171.00 |
29 Mar 2024 | 0.00000122 | 0.00000010 | 8.93% | 0.00000112 | 0.00000123 | 0.00000112 | 2,539,174.00 |
28 Mar 2024 | 0.00000112 | -0.00000005 | -4.27% | 0.00000117 | 0.00000117 | 0.00000108 | 3,276,909.00 |
27 Mar 2024 | 0.00000117 | 0.00000003 | 2.63% | 0.00000115 | 0.00000119 | 0.00000108 | 3,415,465.00 |
26 Mar 2024 | 0.00000114 | -0.00000002 | -1.72% | 0.00000117 | 0.00000121 | 0.00000113 | 3,692,068.00 |
25 Mar 2024 | 0.00000116 | 0.00000004 | 3.57% | 0.00000112 | 0.00000123 | 0.00000109 | 3,577,992.00 |
24 Mar 2024 | 0.00000112 | 0.00000001 | 0.90% | 0.00000112 | 0.00000115 | 0.00000108 | 3,680,437.00 |
23 Mar 2024 | 0.00000111 | 0.00 | 0.00% | 0.00000110 | 0.00000112 | 0.00000106 | 4,081,877.00 |
22 Mar 2024 | 0.00000111 | 0.00000002 | 1.83% | 0.00000109 | 0.00000115 | 0.00000106 | 3,854,721.00 |
21 Mar 2024 | 0.00000109 | 0.00000007 | 6.86% | 0.00000102 | 0.00000117 | 0.00000098 | 3,948,927.00 |
20 Mar 2024 | 0.00000102 | 0.00 | 0.00% | 0.00000102 | 0.00000108 | 0.00000096 | 3,811,718.00 |
19 Mar 2024 | 0.00000102 | -0.00000008 | -7.27% | 0.00000110 | 0.00000113 | 0.00000100 | 3,942,563.00 |
18 Mar 2024 | 0.00000110 | 0.00 | 0.00% | 0.00000110 | 0.00000114 | 0.00000104 | 3,808,771.00 |
17 Mar 2024 | 0.00000110 | 0.00000003 | 2.80% | 0.00000108 | 0.00000114 | 0.00000103 | 3,890,409.00 |
16 Mar 2024 | 0.00000107 | -0.00000006 | -5.31% | 0.00000113 | 0.00000118 | 0.00000107 | 3,885,021.00 |
15 Mar 2024 | 0.00000113 | -0.00000004 | -3.42% | 0.00000117 | 0.00000121 | 0.00000107 | 3,769,378.00 |
14 Mar 2024 | 0.00000117 | -0.00000006 | -4.88% | 0.00000123 | 0.00000124 | 0.00000113 | 3,524,685.00 |
13 Mar 2024 | 0.00000123 | 0.00000003 | 2.50% | 0.00000120 | 0.00000128 | 0.00000111 | 3,547,367.00 |
12 Mar 2024 | 0.00000120 | -0.00000002 | -1.64% | 0.00000122 | 0.00000147 | 0.00000107 | 3,532,745.00 |
11 Mar 2024 | 0.00000122 | 0.00000020 | 19.61% | 0.00000102 | 0.00000122 | 0.00000087 | 4,015,569.00 |
10 Mar 2024 | 0.00000102 | 0.00000002 | 2.00% | 0.00000103 | 0.00000111 | 0.00000097 | 4,029,539.00 |
09 Mar 2024 | 0.00000100 | 0.00000015 | 17.65% | 0.00000085 | 0.00000107 | 0.00000081 | 5,128,149.00 |
08 Mar 2024 | 0.00000085 | -0.00000002 | -2.30% | 0.00000087 | 0.00000089 | 0.00000081 | 4,855,086.00 |
07 Mar 2024 | 0.00000087 | 0.00000007 | 8.75% | 0.00000080 | 0.00000088 | 0.00000080 | 5,124,622.00 |
06 Mar 2024 | 0.00000080 | -0.00000004 | -4.76% | 0.00000083 | 0.00000087 | 0.00000077 | 5,048,858.00 |
05 Mar 2024 | 0.00000084 | -0.00000012 | -12.50% | 0.00000096 | 0.00000096 | 0.00000084 | 5,056,505.00 |
04 Mar 2024 | 0.00000096 | -0.00000009 | -8.57% | 0.00000105 | 0.00000107 | 0.00000092 | 4,302,700.00 |
03 Mar 2024 | 0.00000105 | 0.00000006 | 6.06% | 0.00000098 | 0.00000105 | 0.00000096 | 4,702,209.00 |
02 Mar 2024 | 0.00000099 | -0.00000010 | -9.17% | 0.00000111 | 0.00000115 | 0.00000096 | 4,420,628.00 |
01 Mar 2024 | 0.00000109 | -0.00000004 | -3.54% | 0.00000111 | 0.00000140 | 0.00000098 | 4,327,019.00 |
29 Feb 2024 | 0.00000113 | 0.00000013 | 13.00% | 0.00000100 | 0.00000270 | 0.00000092 | 5,152,015.00 |
28 Feb 2024 | 0.00000100 | 0.00000008 | 8.70% | 0.00000093 | 0.00000101 | 0.00000083 | 5,331,404.00 |
27 Feb 2024 | 0.00000092 | 0.00000004 | 4.55% | 0.00000089 | 0.00000100 | 0.00000084 | 5,391,804.00 |
26 Feb 2024 | 0.00000088 | -0.00000003 | -3.30% | 0.00000091 | 0.00000093 | 0.00000086 | 5,547,922.00 |
25 Feb 2024 | 0.00000091 | 0.00000009 | 10.98% | 0.00000083 | 0.00000097 | 0.00000082 | 5,578,843.00 |
24 Feb 2024 | 0.00000082 | -0.00000011 | -11.83% | 0.00000093 | 0.00000093 | 0.00000081 | 5,292,005.00 |
23 Feb 2024 | 0.00000093 | -0.00000012 | -11.43% | 0.00000105 | 0.00000106 | 0.00000089 | 4,420,684.00 |
22 Feb 2024 | 0.00000105 | -0.00000004 | -3.67% | 0.00000112 | 0.00000149 | 0.00000097 | 3,737,825.00 |
21 Feb 2024 | 0.00000109 | 0.00000029 | 36.25% | 0.00000081 | 0.00000137 | 0.00000080 | 4,071,127.00 |
20 Feb 2024 | 0.00000080 | 0.00000003 | 3.90% | 0.00000076 | 0.00000090 | 0.00000076 | 5,510,154.00 |
19 Feb 2024 | 0.00000077 | 0.00000001 | 1.32% | 0.00000076 | 0.00000078 | 0.00000073 | 5,719,274.00 |
18 Feb 2024 | 0.00000076 | 0.00 | 0.00% | 0.00000075 | 0.00000079 | 0.00000074 | 6,034,544.00 |
17 Feb 2024 | 0.00000076 | 0.00000004 | 5.56% | 0.00000072 | 0.00000079 | 0.00000072 | 6,959,849.00 |