ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Regístrate

¿Ya eres miembro? Iniciar sesión

Los Principales Corredores en Línea

Más Corredores en Línea

Datos
Noticias
Herramientas
Mercados
Descubrir

Hot Features

Follow Feed

Conéctese con traders e inversores en nuestra comunidad Follow Feed.

Flujo de Opciones

Explora datos de opciones completos y utiliza filtros avanzados con Options Flow.

Monitor

Organiza y monitorea tu lista de seguimiento de acciones y activos con Monitor.
Iniciar Sesión Premium IconPremium Help Menu
S&P 500
5,321.41
0.25%
Dow Jones
39,872.99
0.17%
US Dollar vs MXN
16.60575
-0.10%
Brent Oil
81.605
-1.02%
Bitcoin
69,939.38
-0.27%
Registration Strip Icon for charts Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
Regístrate
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. HUOB
  5. Adappter Token (Huobi.pro:ADPUSDT)

  6. Adappter Token (Huobi.pro:ADPUSDT) Histórico

ADPUSDT Adappter Token

0.002764
-0.000234 (-7.81%)
03:05:49 - Datos en tiempo real

ADPUSDT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
21 May 2024 0.002998 0.000536 21.77% 0.002511 0.002998 0.002511 1,407,314.00
20 May 2024 0.002462 -0.00012 -4.65% 0.002409 0.002463 0.002399 1,364,027.00
19 May 2024 0.002582 0.000137 5.60% 0.002477 0.002582 0.002475 1,319,111.00
18 May 2024 0.002445 -0.00000600 -0.24% 0.002476 0.002528 0.002445 1,250,526.00
17 May 2024 0.002451 0.00000400 0.16% 0.002446 0.002451 0.002434 1,291,826.00
16 May 2024 0.002447 0.000037 1.54% 0.002467 0.002539 0.002436 1,184,012.00
15 May 2024 0.00241 -0.0001 -3.98% 0.002377 0.002453 0.002374 1,361,231.00
14 May 2024 0.00251 0.000088 3.63% 0.002509 0.002512 0.002467 1,191,477.00
13 May 2024 0.002422 -0.000296 -10.89% 0.002546 0.002546 0.002422 1,297,174.00
12 May 2024 0.002718 0.00 0.00% 0.002718 0.002718 0.002718 0.00
11 May 2024 0.002718 0.000022 0.82% 0.002696 0.002744 0.002696 1,350,410.00
10 May 2024 0.002696 -0.00000100 -0.04% 0.002758 0.002792 0.002696 1,070,650.00
09 May 2024 0.002697 -0.000187 -6.48% 0.002883 0.003036 0.002697 1,102,479.00
08 May 2024 0.002884 0.000239 9.04% 0.00276 0.002945 0.00276 1,163,859.00
07 May 2024 0.002645 0.00 0.00% 0.002645 0.002645 0.002645 0.00
06 May 2024 0.002645 -0.000017 -0.64% 0.002651 0.002651 0.002635 197,854.00
05 May 2024 0.002662 0.00 0.00% 0.002662 0.002662 0.002662 0.00
04 May 2024 0.002662 0.00 0.00% 0.002662 0.002662 0.002662 0.00
03 May 2024 0.002662 0.00 0.00% 0.002662 0.002662 0.002662 0.00
02 May 2024 0.002662 0.00 0.00% 0.002662 0.002662 0.002662 0.00
01 May 2024 0.002662 0.00 0.00% 0.002662 0.002662 0.002662 0.00
30 Abr 2024 0.002662 0.00 0.00% 0.002662 0.002662 0.002662 0.00
29 Abr 2024 0.002662 0.00 0.00% 0.002662 0.002662 0.002662 0.00
28 Abr 2024 0.002662 -0.000035 -1.30% 0.002697 0.002699 0.002604 167,668.00
27 Abr 2024 0.002697 0.00 0.00% 0.002697 0.002697 0.002697 0.00
26 Abr 2024 0.002697 0.00 0.00% 0.002697 0.002697 0.002697 0.00
25 Abr 2024 0.002697 0.00 0.00% 0.002697 0.002697 0.002697 0.00
24 Abr 2024 0.002697 0.00 0.00% 0.002697 0.002697 0.002697 0.00
23 Abr 2024 0.002697 -0.000085 -3.06% 0.002799 0.002991 0.002693 1,147,992.00
22 Abr 2024 0.002782 0.000303 12.22% 0.002664 0.00284 0.002664 163,747.00
21 Abr 2024 0.002479 0.00 0.00% 0.002479 0.002479 0.002479 0.00
20 Abr 2024 0.002479 0.00 0.00% 0.002479 0.002479 0.002479 0.00
19 Abr 2024 0.002479 0.00005 2.06% 0.002443 0.00256 0.002281 398,051.00
18 Abr 2024 0.002429 -0.000145 -5.63% 0.002365 0.002429 0.002365 1,962,929.00
17 Abr 2024 0.002574 0.00 0.00% 0.002574 0.002574 0.002574 0.00
16 Abr 2024 0.002574 0.00 0.00% 0.002574 0.002574 0.002574 0.00
15 Abr 2024 0.002574 0.00 0.00% 0.002574 0.002574 0.002574 0.00
14 Abr 2024 0.002574 -0.001085 -29.65% 0.00235 0.002622 0.00235 182,530.00
13 Abr 2024 0.003659 0.00 0.00% 0.003659 0.003659 0.003659 0.00
12 Abr 2024 0.003659 0.00 0.00% 0.003659 0.003659 0.003659 0.00
11 Abr 2024 0.003659 0.00 0.00% 0.003659 0.003659 0.003659 0.00
10 Abr 2024 0.003659 -0.000239 -6.13% 0.003656 0.003779 0.003628 1,787,687.00
09 Abr 2024 0.003898 0.00 0.00% 0.003898 0.003898 0.003898 0.00
08 Abr 2024 0.003898 0.000241 6.59% 0.003659 0.004062 0.00363 1,587,915.00
07 Abr 2024 0.003657 -0.00000500 -0.14% 0.003672 0.003786 0.003557 1,763,355.00
06 Abr 2024 0.003662 0.000024 0.66% 0.003612 0.003755 0.003377 1,794,462.00
05 Abr 2024 0.003638 -0.000099 -2.65% 0.003778 0.003787 0.003551 1,823,337.00
04 Abr 2024 0.003737 -0.00006 -1.58% 0.003769 0.003882 0.003674 839,120.00
03 Abr 2024 0.003797 -0.000106 -2.72% 0.003854 0.003963 0.003764 2,143,217.00
02 Abr 2024 0.003903 -0.000391 -9.11% 0.004127 0.004184 0.003823 2,025,539.00
01 Abr 2024 0.004294 0.00 0.00% 0.004294 0.004294 0.004294 0.00
31 Mar 2024 0.004294 0.00 0.00% 0.004294 0.004294 0.004294 0.00
30 Mar 2024 0.004294 0.00 0.00% 0.004294 0.004294 0.004294 0.00
29 Mar 2024 0.004294 0.00 0.00% 0.004294 0.004294 0.004294 0.00
28 Mar 2024 0.004294 0.00 0.00% 0.004294 0.004294 0.004294 0.00
27 Mar 2024 0.004294 0.00 0.00% 0.004294 0.004294 0.004294 0.00
26 Mar 2024 0.004294 0.000502 13.24% 0.004205 0.004294 0.004205 1,393,381.00
25 Mar 2024 0.003792 0.00 0.00% 0.003792 0.003792 0.003792 0.00
24 Mar 2024 0.003792 0.00 0.00% 0.003792 0.003792 0.003792 0.00
23 Mar 2024 0.003792 0.00011 2.99% 0.003654 0.003841 0.003644 5,186,439.00
22 Mar 2024 0.003682 0.000054 1.49% 0.003832 0.00405 0.003635 5,686,833.00
21 Mar 2024 0.003628 0.00001 0.28% 0.003683 0.003822 0.003556 3,887,190.00
20 Mar 2024 0.003618 0.000376 11.60% 0.003246 0.003836 0.003134 5,333,414.00
19 Mar 2024 0.003242 -0.000707 -17.90% 0.003826 0.00402 0.003168 4,833,203.00
18 Mar 2024 0.003949 -0.000208 -5.00% 0.004092 0.004101 0.003949 3,910,482.00
17 Mar 2024 0.004157 0.000342 8.96% 0.00375 0.004157 0.003625 7,810,838.00
16 Mar 2024 0.003815 -0.000362 -8.67% 0.004185 0.004354 0.003742 4,323,496.00
15 Mar 2024 0.004177 -0.00034 -7.53% 0.004556 0.004561 0.004042 6,365,216.00
14 Mar 2024 0.004517 -0.000403 -8.19% 0.005085 0.005085 0.004479 4,755,463.00
13 Mar 2024 0.00492 0.00006 1.23% 0.00481 0.005274 0.004523 1,357,653.00
12 Mar 2024 0.00486 -0.000063 -1.28% 0.005014 0.005602 0.004303 1,336,318.00
11 Mar 2024 0.004923 0.000889 22.04% 0.004034 0.004923 0.003889 1,613,592.00
10 Mar 2024 0.004034 0.000651 19.24% 0.004072 0.004464 0.00387 1,503,796.00
09 Mar 2024 0.003383 0.00 0.00% 0.003383 0.003383 0.003383 0.00
08 Mar 2024 0.003383 0.00 0.00% 0.003383 0.003383 0.003383 0.00
07 Mar 2024 0.003383 0.000166 5.16% 0.003211 0.003452 0.00309 1,492,817.00
06 Mar 2024 0.003217 0.000203 6.74% 0.003024 0.003217 0.002965 1,443,341.00
05 Mar 2024 0.003014 -0.000471 -13.52% 0.003502 0.003502 0.003002 2,297,057.00
04 Mar 2024 0.003485 -0.000228 -6.14% 0.003742 0.003823 0.003324 5,997,787.00
03 Mar 2024 0.003713 0.00024 6.91% 0.003343 0.003752 0.003319 3,159,624.00
02 Mar 2024 0.003473 -0.000331 -8.70% 0.003858 0.003963 0.003303 3,321,995.00
01 Mar 2024 0.003804 0.000032 0.85% 0.003687 0.00465 0.003464 4,967,382.00
29 Feb 2024 0.003772 0.000804 27.09% 0.003194 0.004923 0.00311 8,585,929.00
28 Feb 2024 0.002968 0.00 0.00% 0.002968 0.002968 0.002968 0.00
27 Feb 2024 0.002968 0.000136 4.80% 0.002803 0.003099 0.002715 4,142,054.00
26 Feb 2024 0.002832 -0.00038 -11.83% 0.002862 0.002879 0.002735 2,554,263.00
25 Feb 2024 0.003212 0.00 0.00% 0.003212 0.003212 0.003212 0.00
24 Feb 2024 0.003212 0.00 0.00% 0.003212 0.003212 0.003212 0.00
23 Feb 2024 0.003212 0.00 0.00% 0.003212 0.003212 0.003212 0.00
22 Feb 2024 0.003212 0.001069 49.88% 0.003378 0.003955 0.003094 12,991,230.00

Su Consulta Reciente

HUOB
ADPUSDT
Adappter Token
Delayed Upgrade Clock
ADVFN Logo

México
Empresa
Negocios
Popular
Obtener la aplicación

Soporte: (55) 4170 8128 | soporte@advfn.mx

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

© 2024 ADVFN PLC - Todos los derechos reservados