Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.ADXUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 May 2024 | 0.2105 | -0.0094 | -4.27% | 0.2198 | 0.2209 | 0.2089 | 192,009.00 |
| 25 May 2024 | 0.2199 | 0.0131 | 6.33% | 0.2067 | 0.2256 | 0.2066 | 291,721.00 |
| 24 May 2024 | 0.2068 | 0.0011 | 0.53% | 0.2061 | 0.2091 | 0.2023 | 238,941.00 |
| 23 May 2024 | 0.2057 | -0.010 | -4.64% | 0.216 | 0.2181 | 0.2024 | 228,196.00 |
| 22 May 2024 | 0.2157 | -0.003 | -1.37% | 0.2175 | 0.2346 | 0.2064 | 243,632.00 |
| 21 May 2024 | 0.2187 | 0.012 | 5.81% | 0.2065 | 0.2739 | 0.200 | 423,509.00 |
| 20 May 2024 | 0.2067 | 0.0173 | 9.13% | 0.1893 | 0.2078 | 0.1871 | 312,892.00 |
| 19 May 2024 | 0.1894 | -0.0081 | -4.10% | 0.1975 | 0.1986 | 0.1892 | 299,998.00 |
| 18 May 2024 | 0.1975 | -0.0001 | -0.05% | 0.1976 | 0.2026 | 0.1972 | 284,421.00 |
| 17 May 2024 | 0.1976 | 0.0057 | 2.97% | 0.1917 | 0.1988 | 0.1907 | 303,142.00 |
| 16 May 2024 | 0.1919 | -0.0059 | -2.98% | 0.1974 | 0.1983 | 0.1908 | 287,896.00 |
| 15 May 2024 | 0.1978 | 0.010 | 5.32% | 0.1875 | 0.1984 | 0.187 | 263,729.00 |
| 14 May 2024 | 0.1878 | -0.0045 | -2.34% | 0.1921 | 0.194 | 0.1841 | 320,640.00 |
| 13 May 2024 | 0.1923 | 0.0003 | 0.16% | 0.1916 | 0.1956 | 0.1838 | 296,398.00 |
| 12 May 2024 | 0.192 | -0.0009 | -0.47% | 0.1928 | 0.1955 | 0.1917 | 253,635.00 |
| 11 May 2024 | 0.1929 | -0.0024 | -1.23% | 0.1951 | 0.1982 | 0.1927 | 303,740.00 |
| 10 May 2024 | 0.1953 | -0.0122 | -5.88% | 0.2074 | 0.2102 | 0.1934 | 299,698.00 |
| 09 May 2024 | 0.2075 | 0.0056 | 2.77% | 0.2017 | 0.2085 | 0.1969 | 271,539.00 |
| 08 May 2024 | 0.2019 | 0.0008 | 0.40% | 0.2005 | 0.2068 | 0.1984 | 276,761.00 |
| 07 May 2024 | 0.2011 | -0.0064 | -3.08% | 0.2077 | 0.2094 | 0.2007 | 288,383.00 |
| 06 May 2024 | 0.2075 | -0.0102 | -4.69% | 0.218 | 0.2191 | 0.2056 | 186,872.00 |
| 05 May 2024 | 0.2177 | 0.0138 | 6.77% | 0.2043 | 0.2225 | 0.2014 | 315,177.00 |
| 04 May 2024 | 0.2039 | -0.0017 | -0.83% | 0.2052 | 0.2058 | 0.2006 | 242,200.00 |
| 03 May 2024 | 0.2056 | 0.0122 | 6.31% | 0.1936 | 0.207 | 0.1926 | 284,342.00 |
| 02 May 2024 | 0.1934 | 0.0047 | 2.49% | 0.1882 | 0.1956 | 0.1733 | 216,230.00 |
| 01 May 2024 | 0.1887 | 0.002 | 1.07% | 0.1865 | 0.1911 | 0.1805 | 333,861.00 |
| 30 Abr 2024 | 0.1867 | -0.0109 | -5.52% | 0.1974 | 0.1997 | 0.1823 | 331,198.00 |
| 29 Abr 2024 | 0.1976 | -0.0032 | -1.59% | 0.2008 | 0.2013 | 0.192 | 299,303.00 |
| 28 Abr 2024 | 0.2008 | -0.0041 | -2.00% | 0.2052 | 0.2086 | 0.1997 | 250,299.00 |
| 27 Abr 2024 | 0.2049 | 0.0065 | 3.28% | 0.1987 | 0.2051 | 0.1932 | 242,429.00 |
| 26 Abr 2024 | 0.1984 | -0.0102 | -4.89% | 0.2082 | 0.2086 | 0.1984 | 378,986.00 |
| 25 Abr 2024 | 0.2086 | -0.0002 | -0.10% | 0.209 | 0.211 | 0.2018 | 492,213.00 |
| 24 Abr 2024 | 0.2088 | -0.0221 | -9.57% | 0.2303 | 0.2309 | 0.2078 | 433,951.00 |
| 23 Abr 2024 | 0.2309 | 0.0104 | 4.72% | 0.2205 | 0.2385 | 0.2204 | 434,595.00 |
| 22 Abr 2024 | 0.2205 | 0.00 | 0.00% | 0.2208 | 0.2294 | 0.2195 | 457,087.00 |
| 21 Abr 2024 | 0.2205 | -0.0091 | -3.96% | 0.2294 | 0.2529 | 0.2154 | 319,345.00 |
| 20 Abr 2024 | 0.2296 | 0.0185 | 8.76% | 0.2116 | 0.2425 | 0.2089 | 283,380.00 |
| 19 Abr 2024 | 0.2111 | -0.0002 | -0.09% | 0.2112 | 0.2175 | 0.1981 | 450,697.00 |
| 18 Abr 2024 | 0.2113 | 0.0117 | 5.86% | 0.1998 | 0.2115 | 0.1965 | 434,306.00 |
| 17 Abr 2024 | 0.1996 | -0.0043 | -2.11% | 0.2037 | 0.2055 | 0.1933 | 402,857.00 |
| 16 Abr 2024 | 0.2039 | 0.0012 | 0.59% | 0.202 | 0.2097 | 0.1952 | 485,562.00 |
| 15 Abr 2024 | 0.2027 | -0.0206 | -9.23% | 0.2225 | 0.2257 | 0.2008 | 562,486.00 |
| 14 Abr 2024 | 0.2233 | 0.0166 | 8.03% | 0.2052 | 0.2239 | 0.1928 | 442,431.00 |
| 13 Abr 2024 | 0.2067 | -0.0198 | -8.74% | 0.2259 | 0.2351 | 0.1962 | 379,756.00 |
| 12 Abr 2024 | 0.2265 | -0.0349 | -13.35% | 0.2613 | 0.2761 | 0.2167 | 407,414.00 |
| 11 Abr 2024 | 0.2614 | -0.0182 | -6.51% | 0.2794 | 0.2804 | 0.2609 | 306,906.00 |
| 10 Abr 2024 | 0.2796 | -0.0112 | -3.85% | 0.2904 | 0.2937 | 0.2681 | 404,639.00 |
| 09 Abr 2024 | 0.2908 | -0.0201 | -6.47% | 0.311 | 0.3148 | 0.2901 | 433,663.00 |
| 08 Abr 2024 | 0.3109 | -0.0014 | -0.45% | 0.3123 | 0.3149 | 0.3033 | 377,224.00 |
| 07 Abr 2024 | 0.3123 | 0.0068 | 2.23% | 0.3052 | 0.3174 | 0.3048 | 328,489.00 |
| 06 Abr 2024 | 0.3055 | 0.009 | 3.04% | 0.2958 | 0.3166 | 0.2952 | 473,675.00 |
| 05 Abr 2024 | 0.2965 | -0.0228 | -7.14% | 0.3197 | 0.3278 | 0.2962 | 433,074.00 |
| 04 Abr 2024 | 0.3193 | 0.0243 | 8.24% | 0.2942 | 0.3318 | 0.2796 | 548,909.00 |
| 03 Abr 2024 | 0.295 | 0.0122 | 4.31% | 0.2826 | 0.3261 | 0.2812 | 485,945.00 |
| 02 Abr 2024 | 0.2828 | -0.0233 | -7.61% | 0.3055 | 0.3055 | 0.2811 | 604,157.00 |
| 01 Abr 2024 | 0.3061 | -0.0194 | -5.96% | 0.3259 | 0.330 | 0.2966 | 598,120.00 |
| 31 Mar 2024 | 0.3255 | -0.0185 | -5.38% | 0.3471 | 0.3471 | 0.316 | 323,957.00 |
| 30 Mar 2024 | 0.344 | 0.0619 | 21.94% | 0.2819 | 0.3715 | 0.2812 | 1,024,986.00 |
| 29 Mar 2024 | 0.2821 | -0.0037 | -1.29% | 0.2858 | 0.2871 | 0.2795 | 636,811.00 |
| 28 Mar 2024 | 0.2858 | 0.0077 | 2.77% | 0.2788 | 0.3002 | 0.2762 | 483,177.00 |
| 27 Mar 2024 | 0.2781 | -0.0072 | -2.52% | 0.2845 | 0.3051 | 0.2737 | 564,127.00 |
| 26 Mar 2024 | 0.2853 | 0.0198 | 7.46% | 0.2657 | 0.3199 | 0.2631 | 796,705.00 |
| 25 Mar 2024 | 0.2655 | -0.0056 | -2.07% | 0.2711 | 0.2745 | 0.2617 | 596,848.00 |
| 24 Mar 2024 | 0.2711 | 0.0218 | 8.74% | 0.2493 | 0.2779 | 0.2464 | 643,423.00 |
| 23 Mar 2024 | 0.2493 | 0.0015 | 0.61% | 0.2489 | 0.2602 | 0.2489 | 666,098.00 |
| 22 Mar 2024 | 0.2478 | -0.0023 | -0.92% | 0.2524 | 0.2559 | 0.2406 | 689,731.00 |
| 21 Mar 2024 | 0.2501 | 0.0072 | 2.96% | 0.2432 | 0.2541 | 0.2399 | 698,456.00 |
| 20 Mar 2024 | 0.2429 | 0.0173 | 7.67% | 0.2256 | 0.2449 | 0.2209 | 671,110.00 |
| 19 Mar 2024 | 0.2256 | -0.0203 | -8.26% | 0.2457 | 0.247 | 0.2236 | 856,632.00 |
| 18 Mar 2024 | 0.2459 | -0.0107 | -4.17% | 0.2557 | 0.257 | 0.2344 | 649,511.00 |
| 17 Mar 2024 | 0.2566 | 0.0197 | 8.32% | 0.237 | 0.2574 | 0.2324 | 822,318.00 |
| 16 Mar 2024 | 0.2369 | -0.0198 | -7.71% | 0.2569 | 0.2681 | 0.2348 | 744,503.00 |
| 15 Mar 2024 | 0.2567 | -0.0132 | -4.89% | 0.2659 | 0.2683 | 0.2412 | 865,033.00 |
| 14 Mar 2024 | 0.2699 | 0.00 | 0.00% | 0.2699 | 0.2699 | 0.2699 | 0.00 |
| 13 Mar 2024 | 0.2699 | 0.0149 | 5.84% | 0.2551 | 0.2732 | 0.2538 | 793,761.00 |
| 12 Mar 2024 | 0.255 | -0.0016 | -0.62% | 0.2563 | 0.2697 | 0.2451 | 727,272.00 |
| 11 Mar 2024 | 0.2566 | 0.0151 | 6.25% | 0.2416 | 0.2619 | 0.2366 | 676,043.00 |
| 10 Mar 2024 | 0.2415 | -0.0097 | -3.86% | 0.2511 | 0.2511 | 0.2396 | 526,812.00 |
| 09 Mar 2024 | 0.2512 | 0.004 | 1.62% | 0.2522 | 0.2592 | 0.2477 | 645,363.00 |
| 08 Mar 2024 | 0.2472 | 0.0093 | 3.91% | 0.2377 | 0.2488 | 0.2357 | 449,419.00 |
| 07 Mar 2024 | 0.2379 | 0.0072 | 3.12% | 0.2305 | 0.2387 | 0.2305 | 334,689.00 |
| 06 Mar 2024 | 0.2307 | 0.0105 | 4.77% | 0.2199 | 0.2327 | 0.2185 | 333,875.00 |
| 05 Mar 2024 | 0.2202 | -0.0217 | -8.97% | 0.2416 | 0.2426 | 0.201 | 739,307.00 |
| 04 Mar 2024 | 0.2419 | 0.0034 | 1.43% | 0.2385 | 0.2449 | 0.2351 | 780,112.00 |
| 03 Mar 2024 | 0.2385 | 0.006 | 2.58% | 0.2326 | 0.241 | 0.2264 | 701,634.00 |
| 02 Mar 2024 | 0.2325 | 0.0117 | 5.30% | 0.2209 | 0.2386 | 0.2208 | 746,985.00 |
| 01 Mar 2024 | 0.2208 | 0.0069 | 3.23% | 0.2136 | 0.2212 | 0.2135 | 850,713.00 |
| 29 Feb 2024 | 0.2139 | -0.0014 | -0.65% | 0.2154 | 0.2202 | 0.212 | 755,092.00 |
| 28 Feb 2024 | 0.2153 | 0.0066 | 3.16% | 0.2086 | 0.2209 | 0.2077 | 854,211.00 |
| 27 Feb 2024 | 0.2087 | -0.0012 | -0.57% | 0.2098 | 0.2159 | 0.2084 | 725,731.00 |
