Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.ADAUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Abr 2024 | 0.4413 | -0.0165 | -3.60% | 0.4573 | 0.4631 | 0.4274 | 3,858,489.00 |
| 29 Abr 2024 | 0.4578 | -0.0028 | -0.61% | 0.4603 | 0.4637 | 0.4465 | 3,669,803.00 |
| 28 Abr 2024 | 0.4606 | -0.0066 | -1.41% | 0.4676 | 0.4781 | 0.4584 | 3,763,117.00 |
| 27 Abr 2024 | 0.4672 | 0.0046 | 0.99% | 0.4632 | 0.4682 | 0.450 | 4,047,258.00 |
| 26 Abr 2024 | 0.4626 | -0.008 | -1.70% | 0.4705 | 0.4787 | 0.4608 | 3,600,920.00 |
| 25 Abr 2024 | 0.4706 | -0.0044 | -0.93% | 0.4747 | 0.4799 | 0.4631 | 3,654,774.00 |
| 24 Abr 2024 | 0.475 | -0.0255 | -5.09% | 0.500 | 0.5103 | 0.4709 | 3,793,761.00 |
| 23 Abr 2024 | 0.5005 | -0.0157 | -3.04% | 0.5165 | 0.5202 | 0.4971 | 4,050,606.00 |
| 22 Abr 2024 | 0.5162 | 0.0167 | 3.34% | 0.4993 | 0.5223 | 0.4953 | 4,311,949.00 |
| 21 Abr 2024 | 0.4995 | -0.0058 | -1.15% | 0.5072 | 0.5125 | 0.4875 | 4,297,522.00 |
| 20 Abr 2024 | 0.5053 | 0.0342 | 7.26% | 0.4688 | 0.5078 | 0.4644 | 4,324,853.00 |
| 19 Abr 2024 | 0.4711 | 0.0129 | 2.82% | 0.458 | 0.4758 | 0.4237 | 3,730,670.00 |
| 18 Abr 2024 | 0.4582 | 0.0143 | 3.22% | 0.444 | 0.4609 | 0.435 | 3,415,756.00 |
| 17 Abr 2024 | 0.4439 | -0.014 | -3.06% | 0.456 | 0.465 | 0.4312 | 2,825,656.00 |
| 16 Abr 2024 | 0.4579 | -0.003 | -0.65% | 0.4592 | 0.4779 | 0.4393 | 3,029,232.00 |
| 15 Abr 2024 | 0.4609 | -0.0072 | -1.54% | 0.4648 | 0.4951 | 0.4391 | 3,831,800.00 |
| 14 Abr 2024 | 0.4681 | 0.0191 | 4.25% | 0.446 | 0.4778 | 0.4357 | 3,893,210.00 |
| 13 Abr 2024 | 0.449 | -0.054 | -10.74% | 0.5005 | 0.5164 | 0.4011 | 4,488,342.00 |
| 12 Abr 2024 | 0.503 | -0.0827 | -14.12% | 0.586 | 0.5923 | 0.4604 | 3,911,322.00 |
| 11 Abr 2024 | 0.5857 | 0.00 | 0.00% | 0.5862 | 0.5944 | 0.5762 | 2,891,687.00 |
| 10 Abr 2024 | 0.5857 | -0.0059 | -1.00% | 0.5912 | 0.5939 | 0.5639 | 2,630,943.00 |
| 09 Abr 2024 | 0.5916 | -0.0221 | -3.60% | 0.6138 | 0.6232 | 0.5902 | 2,500,217.00 |
| 08 Abr 2024 | 0.6137 | 0.0243 | 4.12% | 0.5891 | 0.6165 | 0.5792 | 2,776,333.00 |
| 07 Abr 2024 | 0.5894 | 0.004 | 0.68% | 0.5837 | 0.5971 | 0.5817 | 2,773,274.00 |
| 06 Abr 2024 | 0.5854 | 0.011 | 1.92% | 0.5732 | 0.5893 | 0.5714 | 2,387,981.00 |
| 05 Abr 2024 | 0.5744 | -0.0081 | -1.39% | 0.5821 | 0.5848 | 0.5623 | 2,145,649.00 |
| 04 Abr 2024 | 0.5825 | 0.0129 | 2.26% | 0.5684 | 0.5968 | 0.5589 | 2,641,974.00 |
| 03 Abr 2024 | 0.5696 | -0.0109 | -1.88% | 0.581 | 0.5944 | 0.5678 | 2,592,636.00 |
| 02 Abr 2024 | 0.5805 | -0.042 | -6.75% | 0.6212 | 0.6214 | 0.5756 | 2,624,283.00 |
| 01 Abr 2024 | 0.6225 | -0.0281 | -4.32% | 0.6503 | 0.6515 | 0.6055 | 2,641,247.00 |
| 31 Mar 2024 | 0.6506 | 0.0068 | 1.06% | 0.6434 | 0.6536 | 0.642 | 2,600,463.00 |
| 30 Mar 2024 | 0.6438 | -0.0198 | -2.98% | 0.6664 | 0.6688 | 0.6416 | 2,957,731.00 |
| 29 Mar 2024 | 0.6636 | 0.0134 | 2.06% | 0.6511 | 0.668 | 0.635 | 2,251,152.00 |
| 28 Mar 2024 | 0.6502 | 0.0046 | 0.71% | 0.6479 | 0.658 | 0.6356 | 3,515,393.00 |
| 27 Mar 2024 | 0.6456 | -0.0199 | -2.99% | 0.6651 | 0.671 | 0.6304 | 3,217,585.00 |
| 26 Mar 2024 | 0.6655 | 0.0113 | 1.73% | 0.6567 | 0.6831 | 0.6518 | 4,136,088.00 |
| 25 Mar 2024 | 0.6542 | 0.0089 | 1.38% | 0.647 | 0.6685 | 0.6378 | 4,616,924.00 |
| 24 Mar 2024 | 0.6453 | 0.0181 | 2.89% | 0.6231 | 0.6481 | 0.6224 | 4,064,355.00 |
| 23 Mar 2024 | 0.6272 | 0.0142 | 2.32% | 0.6139 | 0.6391 | 0.6102 | 3,835,416.00 |
| 22 Mar 2024 | 0.613 | -0.0188 | -2.98% | 0.6304 | 0.6425 | 0.6008 | 3,924,314.00 |
| 21 Mar 2024 | 0.6318 | -0.0071 | -1.11% | 0.6379 | 0.6474 | 0.6196 | 3,806,867.00 |
| 20 Mar 2024 | 0.6389 | 0.049 | 8.31% | 0.5887 | 0.643 | 0.5715 | 3,166,876.00 |
| 19 Mar 2024 | 0.5899 | -0.0696 | -10.55% | 0.659 | 0.6631 | 0.5805 | 3,694,314.00 |
| 18 Mar 2024 | 0.6595 | -0.0223 | -3.27% | 0.678 | 0.6931 | 0.6459 | 3,273,397.00 |
| 17 Mar 2024 | 0.6818 | 0.0222 | 3.37% | 0.6646 | 0.6866 | 0.6284 | 4,033,045.00 |
| 16 Mar 2024 | 0.6596 | -0.0675 | -9.28% | 0.725 | 0.7342 | 0.6507 | 3,567,839.00 |
| 15 Mar 2024 | 0.7271 | -0.036229 | -4.75% | 0.7511 | 0.7627 | 0.6855 | 3,568,031.00 |
| 14 Mar 2024 | 0.763329 | 0.00 | 0.00% | 0.763329 | 0.763329 | 0.763329 | 0.00 |
| 13 Mar 2024 | 0.763329 | 0.015448 | 2.07% | 0.748096 | 0.772931 | 0.736173 | 3,660,319.00 |
| 12 Mar 2024 | 0.747881 | -0.026263 | -3.39% | 0.772141 | 0.772855 | 0.71538 | 3,450,187.00 |
| 11 Mar 2024 | 0.774144 | 0.056883 | 7.93% | 0.716215 | 0.785351 | 0.695 | 3,533,267.00 |
| 10 Mar 2024 | 0.717261 | -0.026619 | -3.58% | 0.741642 | 0.743629 | 0.700909 | 3,244,289.00 |
| 09 Mar 2024 | 0.74388 | 0.021264 | 2.94% | 0.72282 | 0.74563 | 0.720391 | 3,063,353.00 |
| 08 Mar 2024 | 0.722616 | -0.02134 | -2.87% | 0.742781 | 0.753383 | 0.708533 | 3,081,040.00 |
| 07 Mar 2024 | 0.743956 | 0.010494 | 1.43% | 0.736555 | 0.754213 | 0.720458 | 2,436,926.00 |
| 06 Mar 2024 | 0.733462 | 0.037713 | 5.42% | 0.690954 | 0.752882 | 0.666097 | 2,751,797.00 |
| 05 Mar 2024 | 0.695749 | -0.073718 | -9.58% | 0.76725 | 0.778872 | 0.643077 | 2,480,224.00 |
| 04 Mar 2024 | 0.769467 | 0.04263 | 5.87% | 0.728085 | 0.796572 | 0.726356 | 2,802,036.00 |
| 03 Mar 2024 | 0.726837 | -0.01439 | -1.94% | 0.738834 | 0.74174 | 0.689699 | 2,818,918.00 |
| 02 Mar 2024 | 0.741227 | 0.023747 | 3.31% | 0.7188 | 0.762656 | 0.71727 | 3,267,001.00 |
| 01 Mar 2024 | 0.71748 | 0.062342 | 9.52% | 0.655295 | 0.718566 | 0.653521 | 3,521,886.00 |
| 29 Feb 2024 | 0.655138 | 0.026223 | 4.17% | 0.629996 | 0.702819 | 0.624421 | 3,234,816.00 |
| 28 Feb 2024 | 0.628915 | 0.005521 | 0.89% | 0.623936 | 0.655025 | 0.597711 | 4,351,919.00 |
| 27 Feb 2024 | 0.623394 | 0.003374 | 0.54% | 0.62146 | 0.62936 | 0.609706 | 4,638,176.00 |
| 26 Feb 2024 | 0.62002 | 0.028937 | 4.90% | 0.591508 | 0.622393 | 0.574532 | 4,241,401.00 |
| 25 Feb 2024 | 0.591083 | -0.005262 | -0.88% | 0.596919 | 0.600495 | 0.580684 | 4,886,698.00 |
| 24 Feb 2024 | 0.596345 | 0.012708 | 2.18% | 0.582289 | 0.6001 | 0.570367 | 4,262,451.00 |
| 23 Feb 2024 | 0.583637 | -0.002838 | -0.48% | 0.585784 | 0.59512 | 0.571504 | 3,872,619.00 |
| 22 Feb 2024 | 0.586475 | -0.012118 | -2.02% | 0.598861 | 0.60786 | 0.580834 | 4,118,972.00 |
| 21 Feb 2024 | 0.598593 | -0.02305 | -3.71% | 0.62076 | 0.62341 | 0.5768 | 3,619,144.00 |
| 20 Feb 2024 | 0.621643 | -0.010237 | -1.62% | 0.63094 | 0.639976 | 0.598233 | 3,717,188.00 |
| 19 Feb 2024 | 0.63188 | 0.013775 | 2.23% | 0.61943 | 0.635201 | 0.616101 | 4,090,547.00 |
| 18 Feb 2024 | 0.618105 | 0.009919 | 1.63% | 0.6102 | 0.638809 | 0.609261 | 4,224,450.00 |
| 17 Feb 2024 | 0.608186 | 0.008408 | 1.40% | 0.598755 | 0.610286 | 0.570618 | 3,862,348.00 |
| 16 Feb 2024 | 0.599778 | -0.006932 | -1.14% | 0.6104 | 0.611289 | 0.583681 | 3,655,216.00 |
| 15 Feb 2024 | 0.60671 | 0.030395 | 5.27% | 0.576936 | 0.61253 | 0.57223 | 3,604,199.00 |
| 14 Feb 2024 | 0.576315 | 0.031414 | 5.77% | 0.544846 | 0.58056 | 0.539731 | 3,783,338.00 |
| 13 Feb 2024 | 0.544901 | -0.014731 | -2.63% | 0.561536 | 0.563369 | 0.535431 | 4,133,497.00 |
| 12 Feb 2024 | 0.559632 | 0.018314 | 3.38% | 0.541516 | 0.565667 | 0.530876 | 3,876,574.00 |
| 11 Feb 2024 | 0.541318 | -0.010427 | -1.89% | 0.5521 | 0.56536 | 0.535392 | 4,726,201.00 |
| 10 Feb 2024 | 0.551745 | 0.011458 | 2.12% | 0.54228 | 0.556579 | 0.528946 | 4,435,987.00 |
| 09 Feb 2024 | 0.540287 | 0.011731 | 2.22% | 0.53066 | 0.547903 | 0.52806 | 4,393,002.00 |
| 08 Feb 2024 | 0.528556 | 0.026447 | 5.27% | 0.50391 | 0.535336 | 0.503312 | 4,937,520.00 |
| 07 Feb 2024 | 0.502109 | 0.003665 | 0.74% | 0.498282 | 0.502424 | 0.47465 | 4,856,843.00 |
| 06 Feb 2024 | 0.498444 | 0.004407 | 0.89% | 0.49436 | 0.503948 | 0.489277 | 4,167,990.00 |
| 05 Feb 2024 | 0.494037 | -0.001613 | -0.33% | 0.49292 | 0.506009 | 0.487267 | 4,420,157.00 |
| 04 Feb 2024 | 0.49565 | -0.016385 | -3.20% | 0.512483 | 0.512531 | 0.49478 | 4,196,012.00 |
| 03 Feb 2024 | 0.512035 | -0.002003 | -0.39% | 0.51626 | 0.525669 | 0.511729 | 3,978,970.00 |
| 02 Feb 2024 | 0.514038 | 0.008346 | 1.65% | 0.50783 | 0.524399 | 0.50428 | 4,605,758.00 |
| 01 Feb 2024 | 0.505692 | 0.00624 | 1.25% | 0.497202 | 0.507614 | 0.485831 | 5,110,595.00 |
