Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.ADAUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 May 2024 | 0.4544 | -0.003954 | -0.86% | 0.458 | 0.4751 | 0.4519 | 1,074,439.00 |
| 05 May 2024 | 0.458354 | -0.004692 | -1.01% | 0.4632 | 0.4656 | 0.452155 | 846,073.00 |
| 04 May 2024 | 0.463046 | -0.004154 | -0.89% | 0.467393 | 0.4759 | 0.4624 | 755,849.00 |
| 03 May 2024 | 0.4672 | 0.0087 | 1.90% | 0.457654 | 0.473495 | 0.4462 | 929,635.00 |
| 02 May 2024 | 0.4585 | 0.0085 | 1.89% | 0.4502 | 0.4615 | 0.4388 | 1,048,326.00 |
| 01 May 2024 | 0.450 | 0.0076 | 1.72% | 0.4412 | 0.456846 | 0.418658 | 1,357,535.00 |
| 30 Abr 2024 | 0.4424 | -0.0152 | -3.32% | 0.4572 | 0.4631 | 0.4261 | 1,106,003.00 |
| 29 Abr 2024 | 0.4576 | -0.0021 | -0.46% | 0.4601 | 0.463746 | 0.4468 | 971,184.00 |
| 28 Abr 2024 | 0.4597 | -0.008547 | -1.83% | 0.4674 | 0.4785 | 0.458354 | 762,592.00 |
| 27 Abr 2024 | 0.468247 | 0.006093 | 1.32% | 0.463 | 0.470 | 0.4504 | 989,484.00 |
| 26 Abr 2024 | 0.462154 | -0.008446 | -1.79% | 0.4703 | 0.4789 | 0.4608 | 998,572.00 |
| 25 Abr 2024 | 0.4706 | -0.0042 | -0.88% | 0.4749 | 0.4798 | 0.462754 | 1,139,109.00 |
| 24 Abr 2024 | 0.4748 | -0.0258 | -5.15% | 0.50055 | 0.510 | 0.4697 | 1,421,882.00 |
| 23 Abr 2024 | 0.5006 | -0.0159 | -3.08% | 0.5167 | 0.5212 | 0.497 | 1,244,475.00 |
| 22 Abr 2024 | 0.5165 | 0.0172 | 3.44% | 0.4995 | 0.522452 | 0.495 | 1,246,933.00 |
| 21 Abr 2024 | 0.4993 | -0.0063 | -1.25% | 0.507 | 0.512551 | 0.4877 | 1,130,684.00 |
| 20 Abr 2024 | 0.5056 | 0.0357 | 7.60% | 0.4685 | 0.508 | 0.4644 | 1,576,475.00 |
| 19 Abr 2024 | 0.4699 | 0.0124 | 2.71% | 0.4579 | 0.4757 | 0.424758 | 1,634,550.00 |
| 18 Abr 2024 | 0.4575 | 0.012555 | 2.82% | 0.4441 | 0.461 | 0.4348 | 1,523,829.00 |
| 17 Abr 2024 | 0.444944 | -0.013655 | -2.98% | 0.4582 | 0.465 | 0.428257 | 1,512,839.00 |
| 16 Abr 2024 | 0.4586 | -0.0024 | -0.52% | 0.4611 | 0.478 | 0.4397 | 1,653,108.00 |
| 15 Abr 2024 | 0.461 | -0.016799 | -3.52% | 0.477799 | 0.489649 | 0.4398 | 878,850.00 |
| 14 Abr 2024 | 0.477799 | 0.034892 | 7.88% | 0.420 | 0.484843 | 0.420 | 275.00 |
| 13 Abr 2024 | 0.442907 | -0.061593 | -12.21% | 0.5013 | 0.5165 | 0.420 | 1,445,972.00 |
| 12 Abr 2024 | 0.5045 | -0.0818 | -13.95% | 0.585459 | 0.5923 | 0.4638 | 1,248,767.00 |
| 11 Abr 2024 | 0.5863 | 0.0008 | 0.14% | 0.586259 | 0.5945 | 0.5756 | 945,407.00 |
| 10 Abr 2024 | 0.5855 | -0.007559 | -1.27% | 0.5906 | 0.594 | 0.5634 | 1,237,266.00 |
| 09 Abr 2024 | 0.593059 | -0.021341 | -3.47% | 0.613639 | 0.6242 | 0.5903 | 1,126,815.00 |
| 08 Abr 2024 | 0.6144 | 0.0244 | 4.14% | 0.589059 | 0.6167 | 0.5793 | 1,017,124.00 |
| 07 Abr 2024 | 0.590 | 0.006 | 1.03% | 0.5835 | 0.5971 | 0.5817 | 829,104.00 |
| 06 Abr 2024 | 0.584 | 0.0088 | 1.53% | 0.5742 | 0.589159 | 0.571557 | 632,983.00 |
| 05 Abr 2024 | 0.5752 | -0.0076 | -1.30% | 0.583158 | 0.5848 | 0.5602 | 1,040,255.00 |
| 04 Abr 2024 | 0.5828 | 0.0115 | 2.01% | 0.5691 | 0.5967 | 0.560544 | 1,286,742.00 |
| 03 Abr 2024 | 0.5713 | -0.0087 | -1.50% | 0.5807 | 0.594859 | 0.5658 | 1,153,595.00 |
| 02 Abr 2024 | 0.580 | -0.0417 | -6.71% | 0.6212 | 0.6214 | 0.574343 | 1,243,762.00 |
| 01 Abr 2024 | 0.6217 | -0.0287 | -4.41% | 0.6501 | 0.651335 | 0.605639 | 1,118,059.00 |
| 31 Mar 2024 | 0.6504 | 0.0064 | 0.99% | 0.6434 | 0.6535 | 0.642 | 780,125.00 |
| 30 Mar 2024 | 0.644 | -0.019966 | -3.01% | 0.6654 | 0.668667 | 0.6417 | 923,084.00 |
| 29 Mar 2024 | 0.663966 | 0.013466 | 2.07% | 0.6511 | 0.6665 | 0.6367 | 1,107,673.00 |
| 28 Mar 2024 | 0.6505 | 0.0022 | 0.34% | 0.6474 | 0.658 | 0.6353 | 1,043,327.00 |
| 27 Mar 2024 | 0.6483 | -0.0158 | -2.38% | 0.6652 | 0.6709 | 0.6304 | 1,122,400.00 |
| 26 Mar 2024 | 0.6641 | 0.008 | 1.22% | 0.6567 | 0.6832 | 0.6519 | 1,121,605.00 |
| 25 Mar 2024 | 0.6561 | 0.0098 | 1.52% | 0.6472 | 0.6679 | 0.6379 | 1,141,610.00 |
| 24 Mar 2024 | 0.6463 | 0.0214 | 3.42% | 0.6232 | 0.6467 | 0.6225 | 748,298.00 |
| 23 Mar 2024 | 0.6249 | 0.011639 | 1.90% | 0.6145 | 0.638864 | 0.611039 | 932,395.00 |
| 22 Mar 2024 | 0.613261 | -0.018302 | -2.90% | 0.6308 | 0.6424 | 0.5989 | 1,286,089.00 |
| 21 Mar 2024 | 0.631563 | -0.007537 | -1.18% | 0.6396 | 0.6457 | 0.6183 | 1,399,544.00 |
| 20 Mar 2024 | 0.6391 | 0.0505 | 8.58% | 0.5856 | 0.6436 | 0.568843 | 1,609,227.00 |
| 19 Mar 2024 | 0.5886 | -0.0733 | -11.07% | 0.6602 | 0.666 | 0.5811 | 1,760,288.00 |
| 18 Mar 2024 | 0.6619 | -0.019368 | -2.84% | 0.6804 | 0.6976 | 0.645 | 1,422,976.00 |
| 17 Mar 2024 | 0.681268 | 0.021868 | 3.32% | 0.6592 | 0.6881 | 0.631437 | 1,369,301.00 |
| 16 Mar 2024 | 0.6594 | -0.068573 | -9.42% | 0.7275 | 0.7338 | 0.6528 | 1,627,591.00 |
| 15 Mar 2024 | 0.727973 | -0.022202 | -2.96% | 0.751 | 0.7642 | 0.6756 | 1,778,928.00 |
| 14 Mar 2024 | 0.750175 | -0.014525 | -1.90% | 0.7654 | 0.8068 | 0.716928 | 993,801.00 |
| 13 Mar 2024 | 0.7647 | 0.032047 | 4.37% | 0.732653 | 0.7656 | 0.728255 | 695,791.00 |
| 12 Mar 2024 | 0.732653 | -0.042747 | -5.51% | 0.775555 | 0.776155 | 0.715157 | 1,267,509.00 |
| 11 Mar 2024 | 0.7754 | 0.0579 | 8.07% | 0.7165 | 0.7875 | 0.6877 | 1,959,836.00 |
| 10 Mar 2024 | 0.7175 | -0.0261 | -3.51% | 0.7417 | 0.743926 | 0.7018 | 1,200,769.00 |
| 09 Mar 2024 | 0.7436 | 0.0202 | 2.79% | 0.7228 | 0.746 | 0.720172 | 1,251,597.00 |
| 08 Mar 2024 | 0.7234 | -0.0212 | -2.85% | 0.7426 | 0.7546 | 0.7123 | 1,332,144.00 |
| 07 Mar 2024 | 0.7446 | 0.0131 | 1.79% | 0.7353 | 0.755 | 0.7193 | 1,399,919.00 |
| 06 Mar 2024 | 0.7315 | 0.0379 | 5.46% | 0.693169 | 0.7549 | 0.6657 | 1,642,661.00 |
| 05 Mar 2024 | 0.6936 | -0.078977 | -10.22% | 0.770 | 0.780978 | 0.642836 | 1,445,619.00 |
| 04 Mar 2024 | 0.772577 | 0.046771 | 6.44% | 0.7279 | 0.7973 | 0.724472 | 1,424,064.00 |
| 03 Mar 2024 | 0.725806 | -0.014594 | -1.97% | 0.7415 | 0.7419 | 0.69543 | 1,375,961.00 |
| 02 Mar 2024 | 0.7404 | 0.0247 | 3.45% | 0.720072 | 0.761791 | 0.7175 | 1,438,359.00 |
| 01 Mar 2024 | 0.7157 | 0.058234 | 8.86% | 0.655 | 0.716172 | 0.6537 | 1,565,938.00 |
| 29 Feb 2024 | 0.657466 | 0.028766 | 4.58% | 0.628663 | 0.7044 | 0.6225 | 1,632,933.00 |
| 28 Feb 2024 | 0.6287 | 0.0051 | 0.82% | 0.6238 | 0.6502 | 0.600 | 1,309,300.00 |
| 27 Feb 2024 | 0.6236 | 0.004038 | 0.65% | 0.6194 | 0.6295 | 0.6076 | 1,438,819.00 |
| 26 Feb 2024 | 0.619562 | 0.027562 | 4.66% | 0.589679 | 0.622162 | 0.5735 | 411,728.00 |
| 25 Feb 2024 | 0.592 | -0.00524 | -0.88% | 0.59736 | 0.6005 | 0.580 | 49,618.00 |
| 24 Feb 2024 | 0.59724 | 0.01464 | 2.51% | 0.584 | 0.59946 | 0.570743 | 50,597.00 |
| 23 Feb 2024 | 0.5826 | -0.0058 | -0.99% | 0.587741 | 0.594373 | 0.5685 | 98,653.00 |
| 22 Feb 2024 | 0.5884 | -0.0102 | -1.70% | 0.5988 | 0.608 | 0.5807 | 790,318.00 |
| 21 Feb 2024 | 0.5986 | -0.0237 | -3.81% | 0.6213 | 0.6236 | 0.5749 | 1,472,160.00 |
| 20 Feb 2024 | 0.6223 | -0.008337 | -1.32% | 0.6309 | 0.639 | 0.5984 | 1,443,977.00 |
| 19 Feb 2024 | 0.630637 | 0.005799 | 0.93% | 0.624838 | 0.638264 | 0.616262 | 1,153,554.00 |
| 18 Feb 2024 | 0.624838 | 0.016698 | 2.75% | 0.6098 | 0.6266 | 0.6097 | 392,439.00 |
| 17 Feb 2024 | 0.608139 | 0.008839 | 1.47% | 0.5986 | 0.610561 | 0.569 | 1,196,268.00 |
| 16 Feb 2024 | 0.5993 | -0.008561 | -1.41% | 0.6092 | 0.6119 | 0.5853 | 1,423,084.00 |
| 15 Feb 2024 | 0.607861 | 0.031661 | 5.49% | 0.577358 | 0.607861 | 0.570857 | 1,081,900.00 |
| 14 Feb 2024 | 0.5762 | 0.0317 | 5.82% | 0.5448 | 0.5832 | 0.5396 | 1,330,874.00 |
| 13 Feb 2024 | 0.5445 | -0.0148 | -2.65% | 0.5592 | 0.564 | 0.534 | 1,228,436.00 |
| 12 Feb 2024 | 0.5593 | 0.0175 | 3.23% | 0.5407 | 0.5653 | 0.5308 | 1,254,138.00 |
| 11 Feb 2024 | 0.5418 | -0.0092 | -1.67% | 0.5516 | 0.5647 | 0.5356 | 1,377,604.00 |
| 10 Feb 2024 | 0.551 | 0.0105 | 1.94% | 0.5414 | 0.5573 | 0.5282 | 1,186,888.00 |
| 09 Feb 2024 | 0.5405 | 0.012 | 2.27% | 0.530665 | 0.5483 | 0.5278 | 1,447,367.00 |
| 08 Feb 2024 | 0.5285 | 0.0264 | 5.26% | 0.5022 | 0.536 | 0.5022 | 1,563,092.00 |
| 07 Feb 2024 | 0.5021 | 0.003749 | 0.75% | 0.4985 | 0.5024 | 0.4745 | 1,346,894.00 |
