ADAETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
20 May 2024 | 0.000137 | -0.000015 | -9.86% | 0.000152 | 0.000153 | 0.000136 | 345,155.00 |
19 May 2024 | 0.000152 | -0.00000200 | -1.30% | 0.000154 | 0.000155 | 0.000152 | 140,802.00 |
18 May 2024 | 0.000154 | -0.00000100 | -0.64% | 0.000156 | 0.000156 | 0.000153 | 156,729.00 |
17 May 2024 | 0.000156 | -0.00000051 | -0.33% | 0.000156 | 0.000162 | 0.000155 | 228,248.00 |
16 May 2024 | 0.000156 | 0.00000700 | 4.69% | 0.00015 | 0.000158 | 0.000149 | 237,883.00 |
15 May 2024 | 0.000149 | 0.00000079 | 0.53% | 0.000149 | 0.000151 | 0.000147 | 121,709.00 |
14 May 2024 | 0.000149 | 0.00000059 | 0.40% | 0.000148 | 0.000151 | 0.000147 | 160,699.00 |
13 May 2024 | 0.000148 | -0.00000100 | -0.67% | 0.000149 | 0.000152 | 0.000148 | 183,075.00 |
12 May 2024 | 0.000149 | -0.00000200 | -1.33% | 0.000151 | 0.000151 | 0.000149 | 68,305.00 |
11 May 2024 | 0.000151 | -0.00000300 | -1.95% | 0.000154 | 0.000154 | 0.00015 | 136,531.00 |
10 May 2024 | 0.000154 | 0.00000100 | 0.66% | 0.000153 | 0.000155 | 0.000152 | 156,958.00 |
09 May 2024 | 0.000153 | 0.00000025 | 0.16% | 0.000152 | 0.000155 | 0.000151 | 130,666.00 |
08 May 2024 | 0.000152 | 0.00000600 | 4.09% | 0.000147 | 0.000156 | 0.000146 | 261,118.00 |
07 May 2024 | 0.000147 | -0.00000100 | -0.68% | 0.000148 | 0.000148 | 0.000145 | 153,245.00 |
06 May 2024 | 0.000148 | 0.00000200 | 1.37% | 0.000146 | 0.000151 | 0.000145 | 156,800.00 |
05 May 2024 | 0.000146 | -0.00000300 | -2.02% | 0.000148 | 0.000148 | 0.000145 | 152,368.00 |
04 May 2024 | 0.000149 | -0.00000200 | -1.33% | 0.000151 | 0.000151 | 0.000149 | 212,708.00 |
03 May 2024 | 0.000151 | -0.00000300 | -1.96% | 0.000153 | 0.000154 | 0.00015 | 168,509.00 |
02 May 2024 | 0.000153 | 0.00000200 | 1.32% | 0.000151 | 0.000154 | 0.00015 | 298,237.00 |
01 May 2024 | 0.000151 | 0.00000500 | 3.42% | 0.000146 | 0.000152 | 0.000146 | 299,193.00 |
30 Abr 2024 | 0.000146 | 0.00000400 | 2.81% | 0.000142 | 0.000148 | 0.000142 | 170,471.00 |
29 Abr 2024 | 0.000142 | 0.00000100 | 0.71% | 0.000141 | 0.000145 | 0.00014 | 138,722.00 |
28 Abr 2024 | 0.000141 | -0.00000300 | -2.09% | 0.000143 | 0.000144 | 0.000141 | 191,186.00 |
27 Abr 2024 | 0.000144 | -0.00000400 | -2.71% | 0.000148 | 0.000149 | 0.000142 | 207,655.00 |
26 Abr 2024 | 0.000148 | -0.00000100 | -0.67% | 0.000149 | 0.000152 | 0.000148 | 148,605.00 |
25 Abr 2024 | 0.000149 | -0.00000200 | -1.32% | 0.000151 | 0.000152 | 0.000149 | 186,006.00 |
24 Abr 2024 | 0.000152 | -0.00000400 | -2.57% | 0.000155 | 0.000156 | 0.000149 | 236,228.00 |
23 Abr 2024 | 0.000155 | -0.00000600 | -3.72% | 0.000162 | 0.000165 | 0.000155 | 222,631.00 |
22 Abr 2024 | 0.000161 | 0.00000300 | 1.89% | 0.000159 | 0.000163 | 0.000158 | 145,879.00 |
21 Abr 2024 | 0.000159 | -0.00000200 | -1.25% | 0.00016 | 0.000161 | 0.000156 | 178,352.00 |
20 Abr 2024 | 0.00016 | 0.00000700 | 4.57% | 0.000153 | 0.000163 | 0.000153 | 318,576.00 |
19 Abr 2024 | 0.000153 | 0.00000400 | 2.68% | 0.000149 | 0.000154 | 0.000147 | 243,545.00 |
18 Abr 2024 | 0.000149 | 0.00000065 | 0.44% | 0.000149 | 0.00015 | 0.000147 | 174,999.00 |
17 Abr 2024 | 0.000149 | -0.00000042 | -0.28% | 0.000149 | 0.00015 | 0.000146 | 253,621.00 |
16 Abr 2024 | 0.000149 | 0.00000093 | 0.63% | 0.000149 | 0.000153 | 0.000146 | 202,014.00 |
15 Abr 2024 | 0.000148 | 0.00000015 | 0.10% | 0.000148 | 0.000152 | 0.000145 | 492,688.00 |
14 Abr 2024 | 0.000148 | -0.00000001 | -0.01% | 0.000148 | 0.000154 | 0.000145 | 310,090.00 |
13 Abr 2024 | 0.000148 | -0.00000700 | -4.51% | 0.000155 | 0.000157 | 0.00014 | 38,374.00 |
12 Abr 2024 | 0.000155 | -0.000012 | -7.19% | 0.000167 | 0.000168 | 0.000143 | 346,752.00 |
11 Abr 2024 | 0.000167 | 0.00000100 | 0.60% | 0.000165 | 0.000168 | 0.000164 | 310,503.00 |
10 Abr 2024 | 0.000166 | -0.00000300 | -1.77% | 0.000169 | 0.000169 | 0.000163 | 338,928.00 |
09 Abr 2024 | 0.000169 | 0.00000300 | 1.81% | 0.000166 | 0.000173 | 0.000164 | 270,025.00 |
08 Abr 2024 | 0.000166 | -0.00000400 | -2.35% | 0.00017 | 0.000172 | 0.000165 | 263,351.00 |
07 Abr 2024 | 0.000171 | -0.00000300 | -1.73% | 0.000174 | 0.000176 | 0.00017 | 162,707.00 |
06 Abr 2024 | 0.000174 | 0.00000091 | 0.53% | 0.000173 | 0.000175 | 0.000173 | 158,766.00 |
05 Abr 2024 | 0.000173 | -0.00000200 | -1.14% | 0.000175 | 0.000176 | 0.000173 | 283,174.00 |
04 Abr 2024 | 0.000175 | 0.00000200 | 1.16% | 0.000172 | 0.000175 | 0.000172 | 281,165.00 |
03 Abr 2024 | 0.000173 | -0.00000500 | -2.82% | 0.000177 | 0.000178 | 0.000173 | 297,782.00 |
02 Abr 2024 | 0.000177 | -0.00000022 | -0.12% | 0.000177 | 0.00018 | 0.000175 | 331,829.00 |
01 Abr 2024 | 0.000177 | -0.00000100 | -0.56% | 0.000178 | 0.00018 | 0.000174 | 373,937.00 |
31 Mar 2024 | 0.000179 | -0.00000500 | -2.72% | 0.000183 | 0.000184 | 0.000177 | 279,374.00 |
30 Mar 2024 | 0.000184 | -0.00000500 | -2.64% | 0.000189 | 0.000191 | 0.000183 | 244,186.00 |
29 Mar 2024 | 0.000189 | 0.00000600 | 3.29% | 0.000183 | 0.000189 | 0.00018 | 342,121.00 |
28 Mar 2024 | 0.000183 | -0.00000200 | -1.08% | 0.000185 | 0.000185 | 0.000181 | 314,392.00 |
27 Mar 2024 | 0.000185 | -0.00000025 | -0.14% | 0.000185 | 0.000188 | 0.00018 | 286,308.00 |
26 Mar 2024 | 0.000185 | 0.00000200 | 1.09% | 0.000183 | 0.000187 | 0.000183 | 228,667.00 |
25 Mar 2024 | 0.000183 | -0.00000500 | -2.66% | 0.000187 | 0.000189 | 0.000182 | 214,774.00 |
24 Mar 2024 | 0.000188 | 0.00000200 | 1.08% | 0.000187 | 0.000192 | 0.000186 | 45,741.00 |
23 Mar 2024 | 0.000186 | 0.00000100 | 0.54% | 0.000184 | 0.000189 | 0.000184 | 174,358.00 |
22 Mar 2024 | 0.000184 | 0.00000300 | 1.66% | 0.000181 | 0.000186 | 0.000179 | 288,783.00 |
21 Mar 2024 | 0.000181 | -0.00000060 | -0.33% | 0.000182 | 0.000184 | 0.000178 | 324,625.00 |
20 Mar 2024 | 0.000182 | -0.00000400 | -2.15% | 0.000186 | 0.000191 | 0.00018 | 418,586.00 |
19 Mar 2024 | 0.000186 | -0.00000200 | -1.07% | 0.000187 | 0.000191 | 0.000181 | 512,391.00 |
18 Mar 2024 | 0.000188 | 0.00000065 | 0.35% | 0.000186 | 0.000192 | 0.000185 | 247,389.00 |
17 Mar 2024 | 0.000187 | -0.00000016 | -0.09% | 0.000187 | 0.00019 | 0.000185 | 3,420.00 |
16 Mar 2024 | 0.000187 | -0.00000900 | -4.57% | 0.000194 | 0.000196 | 0.000185 | 9,204.00 |
15 Mar 2024 | 0.000197 | 0.00000600 | 3.15% | 0.000193 | 0.000198 | 0.000188 | 202,057.00 |
14 Mar 2024 | 0.000191 | 0.00 | 0.00% | 0.000191 | 0.000191 | 0.000191 | 0.00 |
13 Mar 2024 | 0.000191 | 0.00000300 | 1.60% | 0.000188 | 0.000191 | 0.000186 | 261,812.00 |
12 Mar 2024 | 0.000188 | -0.00000200 | -1.05% | 0.000191 | 0.000191 | 0.000185 | 375,448.00 |
11 Mar 2024 | 0.00019 | 0.00000600 | 3.26% | 0.000185 | 0.000194 | 0.000181 | 578,118.00 |
10 Mar 2024 | 0.000184 | -0.00000600 | -3.15% | 0.00019 | 0.00019 | 0.000183 | 359,493.00 |
09 Mar 2024 | 0.00019 | 0.00000400 | 2.15% | 0.000186 | 0.000191 | 0.000185 | 280,873.00 |
08 Mar 2024 | 0.000186 | -0.00000700 | -3.63% | 0.000192 | 0.000193 | 0.00018 | 296,291.00 |
07 Mar 2024 | 0.000193 | 0.00000100 | 0.52% | 0.000192 | 0.000197 | 0.00019 | 317,302.00 |
06 Mar 2024 | 0.000192 | -0.00000300 | -1.54% | 0.000195 | 0.000197 | 0.000186 | 452,696.00 |
05 Mar 2024 | 0.000195 | -0.000018 | -8.46% | 0.000212 | 0.000215 | 0.000177 | 860,306.00 |
04 Mar 2024 | 0.000213 | 0.00000400 | 1.92% | 0.000209 | 0.000229 | 0.000208 | 508,809.00 |
03 Mar 2024 | 0.000209 | -0.00000800 | -3.69% | 0.000217 | 0.000217 | 0.000204 | 287,109.00 |
02 Mar 2024 | 0.000217 | 0.00000700 | 3.34% | 0.000209 | 0.000222 | 0.000209 | 422,590.00 |
01 Mar 2024 | 0.000209 | 0.000014 | 7.15% | 0.000196 | 0.00021 | 0.000195 | 389,716.00 |
29 Feb 2024 | 0.000196 | 0.00000900 | 4.82% | 0.000186 | 0.000204 | 0.000183 | 514,141.00 |
28 Feb 2024 | 0.000187 | -0.00000600 | -3.12% | 0.000193 | 0.000194 | 0.000184 | 398,388.00 |
27 Feb 2024 | 0.000193 | -0.00000300 | -1.54% | 0.000195 | 0.000196 | 0.000189 | 252,615.00 |
26 Feb 2024 | 0.000195 | 0.00000500 | 2.63% | 0.00019 | 0.000195 | 0.000187 | 306,187.00 |
25 Feb 2024 | 0.00019 | -0.00000900 | -4.51% | 0.000199 | 0.0002 | 0.000189 | 276,392.00 |
24 Feb 2024 | 0.000199 | -0.00000034 | -0.17% | 0.000199 | 0.000201 | 0.000195 | 143,628.00 |
23 Feb 2024 | 0.0002 | 0.00000300 | 1.52% | 0.000197 | 0.000201 | 0.000196 | 140,072.00 |
22 Feb 2024 | 0.000197 | -0.00000400 | -1.99% | 0.000202 | 0.000204 | 0.000197 | 151,875.00 |
21 Feb 2024 | 0.000201 | -0.00000500 | -2.42% | 0.000206 | 0.000207 | 0.000199 | 246,563.00 |