Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ADSBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 May 2024 | 0.00000207 | -0.00000006 | -2.82% | 0.00000212 | 0.00000225 | 0.00000207 | 14,634.00 |
| 24 May 2024 | 0.00000213 | -0.00000018 | -7.79% | 0.00000231 | 0.00000242 | 0.00000208 | 15,512.00 |
| 23 May 2024 | 0.00000231 | 0.00000011 | 5.00% | 0.00000227 | 0.00000243 | 0.00000223 | 18,944.00 |
| 22 May 2024 | 0.00000220 | 0.00000023 | 11.68% | 0.00000195 | 0.00000224 | 0.00000194 | 56,186.00 |
| 21 May 2024 | 0.00000197 | -0.00000023 | -10.45% | 0.00000220 | 0.00000222 | 0.00000194 | 117,256.00 |
| 20 May 2024 | 0.00000220 | 0.00000031 | 16.40% | 0.00000184 | 0.00000232 | 0.00000182 | 3,096.00 |
| 19 May 2024 | 0.00000189 | 0.00000026 | 15.95% | 0.00000167 | 0.00000189 | 0.00000165 | 14,533.00 |
| 18 May 2024 | 0.00000163 | -0.00000011 | -6.32% | 0.00000171 | 0.00000175 | 0.00000162 | 13,592.00 |
| 17 May 2024 | 0.00000174 | -0.00000003 | -1.69% | 0.00000179 | 0.00000181 | 0.00000170 | 87,413.00 |
| 16 May 2024 | 0.00000177 | -0.00000009 | -4.84% | 0.00000186 | 0.00000197 | 0.00000175 | 44,972.00 |
| 15 May 2024 | 0.00000186 | 0.00000008 | 4.49% | 0.00000174 | 0.00000196 | 0.00000170 | 27,317.00 |
| 14 May 2024 | 0.00000178 | -0.00000036 | -16.82% | 0.00000207 | 0.00000216 | 0.00000174 | 18,246.00 |
| 13 May 2024 | 0.00000214 | 0.00000007 | 3.38% | 0.00000207 | 0.00000220 | 0.00000196 | 10,778.00 |
| 12 May 2024 | 0.00000207 | 0.00000006 | 2.99% | 0.00000199 | 0.00000219 | 0.00000195 | 15,758.00 |
| 11 May 2024 | 0.00000201 | 0.00000006 | 3.08% | 0.00000193 | 0.00000213 | 0.00000193 | 13,995.00 |
| 10 May 2024 | 0.00000195 | -0.00000013 | -6.25% | 0.00000208 | 0.00000212 | 0.00000185 | 43,069.00 |
| 09 May 2024 | 0.00000208 | -0.00000016 | -7.14% | 0.00000225 | 0.00000237 | 0.00000208 | 23,726.00 |
| 08 May 2024 | 0.00000224 | -0.00000015 | -6.28% | 0.00000246 | 0.00000246 | 0.00000223 | 16,172.00 |
| 07 May 2024 | 0.00000239 | -0.00000010 | -4.02% | 0.00000245 | 0.00000264 | 0.00000239 | 6,360.00 |
| 06 May 2024 | 0.00000249 | 0.00000018 | 7.79% | 0.00000243 | 0.00000262 | 0.00000231 | 7,995.00 |
| 05 May 2024 | 0.00000231 | 0.00000011 | 5.00% | 0.00000221 | 0.00000281 | 0.00000217 | 7,305.00 |
| 04 May 2024 | 0.00000220 | -0.00000015 | -6.38% | 0.00000242 | 0.00000245 | 0.00000220 | 22,608.00 |
| 03 May 2024 | 0.00000235 | 0.00000009 | 3.98% | 0.00000228 | 0.00000244 | 0.00000220 | 5,482.00 |
| 02 May 2024 | 0.00000226 | 0.00000040 | 21.51% | 0.00000191 | 0.00000292 | 0.00000170 | 94,269.00 |
| 01 May 2024 | 0.00000186 | -0.00000015 | -7.46% | 0.00000198 | 0.00000205 | 0.00000174 | 31,591.00 |
| 30 Abr 2024 | 0.00000201 | -0.00000015 | -6.94% | 0.00000216 | 0.00000225 | 0.00000195 | 14,821.00 |
| 29 Abr 2024 | 0.00000216 | -0.00000007 | -3.14% | 0.00000218 | 0.00000226 | 0.00000212 | 6,600.00 |
| 28 Abr 2024 | 0.00000223 | 0.00000004 | 1.83% | 0.00000220 | 0.00000232 | 0.00000217 | 16,168.00 |
| 27 Abr 2024 | 0.00000219 | -0.00000013 | -5.60% | 0.00000238 | 0.00000249 | 0.00000212 | 25,323.00 |
| 26 Abr 2024 | 0.00000232 | -0.00000025 | -9.73% | 0.00000253 | 0.00000264 | 0.00000232 | 12,783.00 |
| 25 Abr 2024 | 0.00000257 | 0.00000007 | 2.80% | 0.00000254 | 0.00000290 | 0.00000239 | 8,851.00 |
| 24 Abr 2024 | 0.00000250 | 0.00000010 | 4.17% | 0.00000240 | 0.00000281 | 0.00000237 | 24,590.00 |
| 23 Abr 2024 | 0.00000240 | -0.00000007 | -2.83% | 0.00000248 | 0.00000259 | 0.00000240 | 20,214.00 |
| 22 Abr 2024 | 0.00000247 | -0.00000034 | -12.10% | 0.00000281 | 0.00000292 | 0.00000244 | 25,673.00 |
| 21 Abr 2024 | 0.00000281 | -0.00000011 | -3.77% | 0.00000276 | 0.00000305 | 0.00000271 | 26,365.00 |
| 20 Abr 2024 | 0.00000292 | 0.00000036 | 14.06% | 0.00000257 | 0.00000297 | 0.00000242 | 4,114.00 |
| 19 Abr 2024 | 0.00000256 | 0.00000019 | 8.02% | 0.00000236 | 0.00000268 | 0.00000227 | 19,224.00 |
| 18 Abr 2024 | 0.00000237 | -0.00000019 | -7.42% | 0.00000248 | 0.00000256 | 0.00000231 | 12,230.00 |
| 17 Abr 2024 | 0.00000256 | -0.00000005 | -1.92% | 0.00000257 | 0.00000273 | 0.00000248 | 7,436.00 |
| 16 Abr 2024 | 0.00000261 | 0.00000004 | 1.56% | 0.00000257 | 0.00000277 | 0.00000232 | 33,728.00 |
| 15 Abr 2024 | 0.00000257 | -0.00000004 | -1.53% | 0.00000256 | 0.00000272 | 0.00000247 | 5,395.00 |
| 14 Abr 2024 | 0.00000261 | -0.00000013 | -4.74% | 0.00000264 | 0.00000274 | 0.00000251 | 6,840.00 |
| 13 Abr 2024 | 0.00000274 | 0.00000021 | 8.30% | 0.00000256 | 0.00000288 | 0.00000244 | 35,453.00 |
| 12 Abr 2024 | 0.00000253 | -0.00000007 | -2.69% | 0.00000264 | 0.00000272 | 0.00000250 | 5,864.00 |
| 11 Abr 2024 | 0.00000260 | -0.00000001 | -0.38% | 0.00000257 | 0.00000278 | 0.00000253 | 12,942.00 |
| 10 Abr 2024 | 0.00000261 | -0.00000017 | -6.12% | 0.00000280 | 0.00000284 | 0.00000259 | 24,307.00 |
| 09 Abr 2024 | 0.00000278 | -0.00000011 | -3.81% | 0.00000285 | 0.00000291 | 0.00000271 | 16,156.00 |
| 08 Abr 2024 | 0.00000289 | 0.00000002 | 0.70% | 0.00000283 | 0.00000311 | 0.00000278 | 19,722.00 |
| 07 Abr 2024 | 0.00000287 | -0.00000010 | -3.37% | 0.00000303 | 0.00000303 | 0.00000284 | 6,123.00 |
| 06 Abr 2024 | 0.00000297 | -0.00000021 | -6.60% | 0.00000310 | 0.00000319 | 0.00000296 | 13,427.00 |
| 05 Abr 2024 | 0.00000318 | 0.00000004 | 1.27% | 0.00000308 | 0.00000322 | 0.00000278 | 47,726.00 |
| 04 Abr 2024 | 0.00000314 | -0.00000013 | -3.98% | 0.00000326 | 0.00000377 | 0.00000296 | 40,238.00 |
| 03 Abr 2024 | 0.00000327 | 0.00000022 | 7.21% | 0.00000308 | 0.00000346 | 0.00000290 | 13,376.00 |
| 02 Abr 2024 | 0.00000305 | 0.00000008 | 2.69% | 0.00000299 | 0.00000315 | 0.00000277 | 27,426.00 |
| 01 Abr 2024 | 0.00000297 | -0.00000018 | -5.71% | 0.00000318 | 0.00000327 | 0.00000277 | 16,440.00 |
| 31 Mar 2024 | 0.00000315 | -0.00000004 | -1.25% | 0.00000316 | 0.00000349 | 0.00000313 | 4,851.00 |
| 30 Mar 2024 | 0.00000319 | 0.00000005 | 1.59% | 0.00000319 | 0.00000342 | 0.00000311 | 10,733.00 |
| 29 Mar 2024 | 0.00000314 | 0.00000025 | 8.65% | 0.00000292 | 0.00000331 | 0.00000273 | 17,370.00 |
| 28 Mar 2024 | 0.00000289 | 0.00000040 | 16.06% | 0.00000256 | 0.00000304 | 0.00000248 | 28,542.00 |
| 27 Mar 2024 | 0.00000249 | 0.00000006 | 2.47% | 0.00000242 | 0.00000253 | 0.00000229 | 35,115.00 |
| 26 Mar 2024 | 0.00000243 | -0.00000003 | -1.22% | 0.00000250 | 0.00000255 | 0.00000234 | 76,946.00 |
| 25 Mar 2024 | 0.00000246 | -0.00000022 | -8.21% | 0.00000261 | 0.00000270 | 0.00000242 | 83,111.00 |
| 24 Mar 2024 | 0.00000268 | 0.00000002 | 0.75% | 0.00000266 | 0.00000272 | 0.00000255 | 37,004.00 |
| 23 Mar 2024 | 0.00000266 | -0.00000014 | -5.00% | 0.00000282 | 0.00000287 | 0.00000263 | 101,184.00 |
| 22 Mar 2024 | 0.00000280 | -0.00000007 | -2.44% | 0.00000282 | 0.00000301 | 0.00000274 | 62,684.00 |
| 21 Mar 2024 | 0.00000287 | -0.00000001 | -0.35% | 0.00000292 | 0.00000307 | 0.00000282 | 60,776.00 |
| 20 Mar 2024 | 0.00000288 | 0.00000006 | 2.13% | 0.00000282 | 0.00000308 | 0.00000269 | 123,817.00 |
| 19 Mar 2024 | 0.00000282 | 0.00000025 | 9.73% | 0.00000261 | 0.00000311 | 0.00000250 | 239,490.00 |
| 18 Mar 2024 | 0.00000257 | 0.00000003 | 1.18% | 0.00000251 | 0.00000292 | 0.00000247 | 431,097.00 |
| 17 Mar 2024 | 0.00000254 | -0.00000020 | -7.30% | 0.00000269 | 0.00000277 | 0.00000248 | 80,144.00 |
| 16 Mar 2024 | 0.00000274 | -0.00000007 | -2.49% | 0.00000279 | 0.00000289 | 0.00000265 | 69,406.00 |
| 15 Mar 2024 | 0.00000281 | 0.00000013 | 4.85% | 0.00000282 | 0.00000292 | 0.00000269 | 100,735.00 |
| 14 Mar 2024 | 0.00000268 | 0.00000000 | 0.00% | 0.00000268 | 0.00000268 | 0.00000268 | 0.00 |
| 13 Mar 2024 | 0.00000268 | -0.00000023 | -7.90% | 0.00000293 | 0.00000296 | 0.00000268 | 45,710.00 |
| 12 Mar 2024 | 0.00000291 | -0.00000001 | -0.34% | 0.00000292 | 0.00000301 | 0.00000281 | 96,815.00 |
| 11 Mar 2024 | 0.00000292 | 0.00000011 | 3.91% | 0.00000284 | 0.00000297 | 0.00000273 | 159,491.00 |
| 10 Mar 2024 | 0.00000281 | 0.00000004 | 1.44% | 0.00000287 | 0.00000304 | 0.00000278 | 249,440.00 |
| 09 Mar 2024 | 0.00000277 | -0.00000010 | -3.48% | 0.00000282 | 0.00000286 | 0.00000267 | 154,763.00 |
| 08 Mar 2024 | 0.00000287 | 0.00000007 | 2.50% | 0.00000277 | 0.00000300 | 0.00000263 | 174,799.00 |
| 07 Mar 2024 | 0.00000280 | 0.00000004 | 1.45% | 0.00000277 | 0.00000280 | 0.00000249 | 188,216.00 |
| 06 Mar 2024 | 0.00000276 | 0.00000000 | 0.00% | 0.00000280 | 0.00000298 | 0.00000266 | 221,865.00 |
| 05 Mar 2024 | 0.00000276 | 0.00000006 | 2.22% | 0.00000271 | 0.00000317 | 0.00000254 | 275,771.00 |
| 04 Mar 2024 | 0.00000270 | -0.00000035 | -11.48% | 0.00000300 | 0.00000300 | 0.00000269 | 45,811.00 |
| 03 Mar 2024 | 0.00000305 | -0.00000005 | -1.61% | 0.00000311 | 0.00000316 | 0.00000293 | 49,961.00 |
| 02 Mar 2024 | 0.00000310 | 0.00000001 | 0.32% | 0.00000311 | 0.00000322 | 0.00000300 | 61,914.00 |
| 01 Mar 2024 | 0.00000309 | -0.00000013 | -4.04% | 0.00000320 | 0.00000324 | 0.00000300 | 89,483.00 |
| 29 Feb 2024 | 0.00000322 | -0.00000027 | -7.74% | 0.00000349 | 0.00000371 | 0.00000319 | 292,640.00 |
| 28 Feb 2024 | 0.00000349 | -0.00000051 | -12.75% | 0.00000395 | 0.00000396 | 0.00000345 | 131,157.00 |
| 27 Feb 2024 | 0.00000400 | -0.00000041 | -9.30% | 0.00000439 | 0.00000439 | 0.00000383 | 246,800.00 |
| 26 Feb 2024 | 0.00000441 | -0.00000054 | -10.91% | 0.00000497 | 0.00000501 | 0.00000440 | 117,476.00 |
| 25 Feb 2024 | 0.00000495 | 0.00000041 | 9.03% | 0.00000454 | 0.00000501 | 0.00000452 | 79,376.00 |
| 24 Feb 2024 | 0.00000454 | -0.00000016 | -3.40% | 0.00000471 | 0.00000486 | 0.00000452 | 122,293.00 |
