ADXETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
10 May 2024 | 0.000067 | -0.00000100 | -1.46% | 0.000068 | 0.000069 | 0.000067 | 46,645.00 |
09 May 2024 | 0.000069 | 0.00000050 | 0.74% | 0.000068 | 0.000069 | 0.000066 | 50,375.00 |
08 May 2024 | 0.000068 | 0.00000200 | 3.01% | 0.000067 | 0.000069 | 0.000066 | 52,668.00 |
07 May 2024 | 0.000066 | -0.00000100 | -1.48% | 0.000068 | 0.000068 | 0.000066 | 48,555.00 |
06 May 2024 | 0.000068 | -0.00000200 | -2.87% | 0.000069 | 0.00007 | 0.000066 | 47,903.00 |
05 May 2024 | 0.00007 | 0.00000400 | 6.11% | 0.000066 | 0.00007 | 0.000064 | 49,386.00 |
04 May 2024 | 0.000066 | -0.00000050 | -0.76% | 0.000066 | 0.000066 | 0.000064 | 50,162.00 |
03 May 2024 | 0.000066 | 0.00000100 | 1.54% | 0.000065 | 0.000066 | 0.000065 | 52,116.00 |
02 May 2024 | 0.000065 | 0.00000200 | 3.18% | 0.000063 | 0.000065 | 0.000062 | 53,671.00 |
01 May 2024 | 0.000063 | 0.00000100 | 1.62% | 0.000062 | 0.000064 | 0.000061 | 56,600.00 |
30 Abr 2024 | 0.000062 | 0.00000060 | 0.98% | 0.000061 | 0.000063 | 0.000061 | 52,721.00 |
29 Abr 2024 | 0.000061 | -0.00000010 | -0.16% | 0.000061 | 0.000062 | 0.000061 | 54,756.00 |
28 Abr 2024 | 0.000061 | -0.00000100 | -1.59% | 0.000063 | 0.000063 | 0.000061 | 53,519.00 |
27 Abr 2024 | 0.000063 | -0.00000050 | -0.79% | 0.000063 | 0.000064 | 0.000062 | 52,095.00 |
26 Abr 2024 | 0.000063 | -0.00000300 | -4.54% | 0.000066 | 0.000066 | 0.000063 | 50,364.00 |
25 Abr 2024 | 0.000066 | -0.00000040 | -0.60% | 0.000066 | 0.000067 | 0.000065 | 50,989.00 |
24 Abr 2024 | 0.000067 | -0.00000500 | -6.97% | 0.000072 | 0.000072 | 0.000066 | 43,749.00 |
23 Abr 2024 | 0.000072 | 0.00000300 | 4.36% | 0.000069 | 0.000074 | 0.000069 | 44,009.00 |
22 Abr 2024 | 0.000069 | -0.00000100 | -1.43% | 0.00007 | 0.000071 | 0.000069 | 44,335.00 |
21 Abr 2024 | 0.00007 | -0.00000300 | -4.12% | 0.000073 | 0.000073 | 0.000069 | 45,251.00 |
20 Abr 2024 | 0.000073 | 0.00000400 | 5.81% | 0.000069 | 0.000073 | 0.000069 | 47,539.00 |
19 Abr 2024 | 0.000069 | 0.00000010 | 0.15% | 0.000069 | 0.000071 | 0.000068 | 45,664.00 |
18 Abr 2024 | 0.000069 | 0.00000200 | 2.99% | 0.000067 | 0.000069 | 0.000066 | 47,501.00 |
17 Abr 2024 | 0.000067 | 0.00000090 | 1.36% | 0.000066 | 0.000068 | 0.000064 | 51,438.00 |
16 Abr 2024 | 0.000066 | 0.00000080 | 1.23% | 0.000065 | 0.000068 | 0.000064 | 50,881.00 |
15 Abr 2024 | 0.000065 | -0.00000500 | -7.07% | 0.000071 | 0.000071 | 0.000065 | 56,783.00 |
14 Abr 2024 | 0.000071 | 0.00000200 | 2.93% | 0.000068 | 0.000071 | 0.000066 | 50,498.00 |
13 Abr 2024 | 0.000068 | -0.00000200 | -2.86% | 0.00007 | 0.000076 | 0.000067 | 50,689.00 |
12 Abr 2024 | 0.00007 | -0.00000400 | -5.38% | 0.000075 | 0.000077 | 0.000069 | 43,114.00 |
11 Abr 2024 | 0.000074 | -0.00000400 | -5.08% | 0.000079 | 0.000079 | 0.000074 | 38,074.00 |
10 Abr 2024 | 0.000079 | -0.00000400 | -4.81% | 0.000083 | 0.000083 | 0.000078 | 36,833.00 |
09 Abr 2024 | 0.000083 | -0.00000090 | -1.07% | 0.000084 | 0.000085 | 0.000082 | 33,622.00 |
08 Abr 2024 | 0.000084 | -0.00000700 | -7.68% | 0.000091 | 0.000091 | 0.000083 | 30,403.00 |
07 Abr 2024 | 0.000091 | 0.00000010 | 0.11% | 0.000091 | 0.000093 | 0.00009 | 30,302.00 |
06 Abr 2024 | 0.000091 | 0.00000200 | 2.24% | 0.000089 | 0.000095 | 0.000089 | 34,461.00 |
05 Abr 2024 | 0.000089 | -0.00000800 | -8.25% | 0.000096 | 0.000099 | 0.000089 | 32,011.00 |
04 Abr 2024 | 0.000097 | 0.00000800 | 8.98% | 0.000089 | 0.0001 | 0.000086 | 30,015.00 |
03 Abr 2024 | 0.000089 | 0.00000300 | 3.48% | 0.000086 | 0.000098 | 0.000086 | 33,672.00 |
02 Abr 2024 | 0.000086 | -0.00000080 | -0.92% | 0.000087 | 0.000089 | 0.000085 | 37,439.00 |
01 Abr 2024 | 0.000087 | -0.00000200 | -2.24% | 0.000089 | 0.000091 | 0.000085 | 34,843.00 |
31 Mar 2024 | 0.000089 | -0.000011 | -10.97% | 0.000099 | 0.000099 | 0.000087 | 31,715.00 |
30 Mar 2024 | 0.0001 | 0.00002 | 24.91% | 0.00008 | 0.000104 | 0.00008 | 33,968.00 |
29 Mar 2024 | 0.00008 | 0.00000010 | 0.12% | 0.00008 | 0.000081 | 0.000078 | 41,167.00 |
28 Mar 2024 | 0.00008 | 0.00000070 | 0.88% | 0.000079 | 0.000084 | 0.000075 | 52,761.00 |
27 Mar 2024 | 0.00008 | 0.00000020 | 0.25% | 0.000079 | 0.000085 | 0.000078 | 56,323.00 |
26 Mar 2024 | 0.000079 | 0.00000500 | 6.78% | 0.000074 | 0.000094 | 0.000073 | 61,744.00 |
25 Mar 2024 | 0.000074 | -0.00000500 | -6.36% | 0.000078 | 0.00008 | 0.000073 | 60,077.00 |
24 Mar 2024 | 0.000079 | 0.00000400 | 5.38% | 0.000075 | 0.000082 | 0.000074 | 60,103.00 |
23 Mar 2024 | 0.000074 | -0.00000040 | -0.54% | 0.000075 | 0.000078 | 0.000074 | 63,147.00 |
22 Mar 2024 | 0.000075 | 0.00000300 | 4.16% | 0.000072 | 0.000075 | 0.000071 | 62,750.00 |
21 Mar 2024 | 0.000072 | 0.00000300 | 4.35% | 0.000069 | 0.000072 | 0.000068 | 64,730.00 |
20 Mar 2024 | 0.000069 | -0.00000200 | -2.82% | 0.000071 | 0.000072 | 0.000068 | 65,872.00 |
19 Mar 2024 | 0.000071 | 0.00000100 | 1.44% | 0.00007 | 0.000074 | 0.000068 | 68,161.00 |
18 Mar 2024 | 0.00007 | -0.00000100 | -1.42% | 0.00007 | 0.000071 | 0.000067 | 63,758.00 |
17 Mar 2024 | 0.000071 | 0.00000300 | 4.46% | 0.000067 | 0.000072 | 0.000066 | 67,305.00 |
16 Mar 2024 | 0.000067 | -0.00000200 | -2.91% | 0.000069 | 0.000072 | 0.000066 | 65,631.00 |
15 Mar 2024 | 0.000069 | 0.00000030 | 0.44% | 0.000068 | 0.000071 | 0.000067 | 69,472.00 |
14 Mar 2024 | 0.000068 | 0.00000100 | 1.49% | 0.000067 | 0.000069 | 0.000066 | 62,091.00 |
13 Mar 2024 | 0.000067 | 0.00000300 | 4.68% | 0.000064 | 0.000069 | 0.000064 | 63,240.00 |
12 Mar 2024 | 0.000064 | 0.00000100 | 1.59% | 0.000063 | 0.000067 | 0.000063 | 68,750.00 |
11 Mar 2024 | 0.000063 | 0.00000070 | 1.13% | 0.000062 | 0.000065 | 0.000061 | 70,008.00 |
10 Mar 2024 | 0.000062 | -0.00000200 | -3.11% | 0.000064 | 0.000064 | 0.000062 | 71,607.00 |
09 Mar 2024 | 0.000064 | 0.00000070 | 1.10% | 0.000065 | 0.000066 | 0.000063 | 65,117.00 |
08 Mar 2024 | 0.000064 | 0.00000200 | 3.24% | 0.000062 | 0.000064 | 0.00006 | 71,886.00 |
07 Mar 2024 | 0.000062 | 0.00000100 | 1.65% | 0.000061 | 0.000063 | 0.00006 | 73,681.00 |
06 Mar 2024 | 0.000061 | -0.00000100 | -1.62% | 0.000062 | 0.000063 | 0.000058 | 72,005.00 |
05 Mar 2024 | 0.000062 | -0.00000500 | -7.52% | 0.000067 | 0.000067 | 0.000061 | 66,516.00 |
04 Mar 2024 | 0.000067 | -0.00000200 | -2.92% | 0.000068 | 0.00007 | 0.000066 | 66,904.00 |
03 Mar 2024 | 0.000069 | 0.00000060 | 0.88% | 0.000068 | 0.00007 | 0.000067 | 69,582.00 |
02 Mar 2024 | 0.000068 | 0.00000400 | 6.22% | 0.000064 | 0.00007 | 0.000064 | 68,364.00 |
01 Mar 2024 | 0.000064 | 0.00000070 | 1.10% | 0.000064 | 0.000065 | 0.000064 | 71,522.00 |
29 Feb 2024 | 0.000064 | 0.00000010 | 0.16% | 0.000064 | 0.000065 | 0.000062 | 74,262.00 |
28 Feb 2024 | 0.000064 | -0.00000070 | -1.09% | 0.000064 | 0.000068 | 0.000063 | 83,755.00 |
27 Feb 2024 | 0.000064 | -0.00000200 | -3.03% | 0.000066 | 0.000067 | 0.000064 | 76,255.00 |
26 Feb 2024 | 0.000066 | 0.00000010 | 0.15% | 0.000066 | 0.000068 | 0.000065 | 76,730.00 |
25 Feb 2024 | 0.000066 | -0.00000400 | -5.69% | 0.00007 | 0.000071 | 0.000066 | 74,139.00 |
24 Feb 2024 | 0.00007 | -0.00000300 | -4.09% | 0.000073 | 0.000074 | 0.000069 | 75,098.00 |
23 Feb 2024 | 0.000073 | 0.00000700 | 10.56% | 0.000067 | 0.000098 | 0.000066 | 66,379.00 |
22 Feb 2024 | 0.000066 | 0.00000200 | 3.10% | 0.000065 | 0.000067 | 0.000064 | 61,590.00 |
21 Feb 2024 | 0.000065 | 0.00000060 | 0.94% | 0.000064 | 0.000065 | 0.000064 | 63,702.00 |
20 Feb 2024 | 0.000064 | -0.00000400 | -5.93% | 0.000067 | 0.000069 | 0.000064 | 75,223.00 |
19 Feb 2024 | 0.000068 | -0.00000300 | -4.25% | 0.00007 | 0.000071 | 0.000067 | 74,146.00 |
18 Feb 2024 | 0.000071 | 0.00000060 | 0.86% | 0.00007 | 0.000072 | 0.00007 | 77,772.00 |
17 Feb 2024 | 0.00007 | -0.00000200 | -2.77% | 0.000072 | 0.000072 | 0.000069 | 78,726.00 |
16 Feb 2024 | 0.000072 | 0.00000400 | 5.89% | 0.000068 | 0.000078 | 0.000067 | 74,758.00 |
15 Feb 2024 | 0.000068 | -0.00000200 | -2.88% | 0.00007 | 0.00007 | 0.000068 | 78,814.00 |
14 Feb 2024 | 0.00007 | -0.00000200 | -2.81% | 0.000071 | 0.000071 | 0.000069 | 78,134.00 |
13 Feb 2024 | 0.000071 | -0.00000030 | -0.42% | 0.000071 | 0.000072 | 0.00007 | 75,491.00 |
12 Feb 2024 | 0.000072 | -0.00000200 | -2.73% | 0.000073 | 0.000075 | 0.000071 | 78,100.00 |
11 Feb 2024 | 0.000073 | -0.00000050 | -0.68% | 0.000074 | 0.000075 | 0.000073 | 79,778.00 |
10 Feb 2024 | 0.000074 | -0.00000100 | -1.33% | 0.000075 | 0.000076 | 0.000072 | 79,718.00 |