Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.ADPUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | 0.00187 | -0.000247 | -11.67% | 0.002117 | 0.002117 | 0.001856 | 472,435.00 |
| 17 Jun 2024 | 0.002117 | -0.000493 | -18.89% | 0.00261 | 0.00261 | 0.002041 | 391,991.00 |
| 16 Jun 2024 | 0.00261 | 0.000076 | 3.00% | 0.002534 | 0.002653 | 0.002512 | 366,135.00 |
| 15 Jun 2024 | 0.002534 | 0.000078 | 3.18% | 0.002452 | 0.002554 | 0.002445 | 363,693.00 |
| 14 Jun 2024 | 0.002456 | -0.000121 | -4.70% | 0.002577 | 0.002626 | 0.002366 | 356,817.00 |
| 13 Jun 2024 | 0.002577 | -0.000166 | -6.05% | 0.002742 | 0.002752 | 0.002577 | 302,531.00 |
| 12 Jun 2024 | 0.002742 | 0.000028 | 1.03% | 0.002708 | 0.002882 | 0.00253 | 325,432.00 |
| 11 Jun 2024 | 0.002714 | 0.000023 | 0.85% | 0.002695 | 0.002961 | 0.002567 | 353,121.00 |
| 10 Jun 2024 | 0.002691 | -0.000039 | -1.43% | 0.002715 | 0.002755 | 0.002683 | 340,378.00 |
| 09 Jun 2024 | 0.00273 | -0.000017 | -0.62% | 0.002739 | 0.002767 | 0.002713 | 332,599.00 |
| 08 Jun 2024 | 0.002747 | -0.00000100 | -0.04% | 0.002748 | 0.003035 | 0.002711 | 291,971.00 |
| 07 Jun 2024 | 0.002748 | -0.000344 | -11.13% | 0.003094 | 0.003101 | 0.002746 | 297,719.00 |
| 06 Jun 2024 | 0.003092 | -0.000103 | -3.22% | 0.003197 | 0.003209 | 0.003073 | 294,974.00 |
| 05 Jun 2024 | 0.003195 | -0.000023 | -0.71% | 0.003209 | 0.003221 | 0.003181 | 292,158.00 |
| 04 Jun 2024 | 0.003218 | 0.000137 | 4.45% | 0.003079 | 0.003221 | 0.003073 | 177,626.00 |
| 03 Jun 2024 | 0.003081 | -0.000274 | -8.17% | 0.003362 | 0.003365 | 0.003073 | 291,411.00 |
| 02 Jun 2024 | 0.003355 | -0.000044 | -1.29% | 0.003398 | 0.003502 | 0.00333 | 279,633.00 |
| 01 Jun 2024 | 0.003399 | 0.000118 | 3.59% | 0.003279 | 0.003532 | 0.003238 | 265,611.00 |
| 31 May 2024 | 0.003281 | -0.000053 | -1.59% | 0.003332 | 0.003513 | 0.003264 | 284,481.00 |
| 30 May 2024 | 0.003334 | -0.000039 | -1.16% | 0.003383 | 0.003584 | 0.00329 | 274,735.00 |
| 29 May 2024 | 0.003373 | 0.000285 | 9.23% | 0.00314 | 0.003383 | 0.003005 | 273,106.00 |
| 28 May 2024 | 0.003088 | 0.000101 | 3.38% | 0.002992 | 0.003579 | 0.002871 | 280,333.00 |
| 27 May 2024 | 0.002987 | 0.000376 | 14.40% | 0.002613 | 0.002992 | 0.00261 | 332,036.00 |
| 26 May 2024 | 0.002611 | 0.00000100 | 0.04% | 0.00261 | 0.002613 | 0.002582 | 354,250.00 |
| 25 May 2024 | 0.00261 | -0.000032 | -1.21% | 0.002642 | 0.002642 | 0.002596 | 356,024.00 |
| 24 May 2024 | 0.002642 | -0.000092 | -3.37% | 0.00273 | 0.002764 | 0.002633 | 344,388.00 |
| 23 May 2024 | 0.002734 | -0.000103 | -3.63% | 0.002839 | 0.002911 | 0.002714 | 310,525.00 |
| 22 May 2024 | 0.002837 | -0.000085 | -2.91% | 0.00286 | 0.003061 | 0.002707 | 334,561.00 |
| 21 May 2024 | 0.002922 | 0.000385 | 15.18% | 0.002555 | 0.003031 | 0.00247 | 346,414.00 |
| 20 May 2024 | 0.002537 | 0.000097 | 3.98% | 0.00244 | 0.002543 | 0.002414 | 373,188.00 |
| 19 May 2024 | 0.00244 | -0.00002 | -0.81% | 0.00246 | 0.002558 | 0.00244 | 376,127.00 |
| 18 May 2024 | 0.00246 | -0.000052 | -2.07% | 0.00251 | 0.002593 | 0.002447 | 357,337.00 |
| 17 May 2024 | 0.002512 | 0.00005 | 2.03% | 0.002467 | 0.002512 | 0.00243 | 361,327.00 |
| 16 May 2024 | 0.002462 | 0.000013 | 0.53% | 0.00245 | 0.002522 | 0.00244 | 360,959.00 |
| 15 May 2024 | 0.00245 | 0.000023 | 0.95% | 0.00241 | 0.002467 | 0.002398 | 359,115.00 |
| 14 May 2024 | 0.002426 | -0.000043 | -1.74% | 0.00247 | 0.0025 | 0.002418 | 353,915.00 |
| 13 May 2024 | 0.00247 | -0.000105 | -4.08% | 0.002576 | 0.002582 | 0.002396 | 378,521.00 |
| 12 May 2024 | 0.002575 | -0.000064 | -2.43% | 0.002624 | 0.002656 | 0.002572 | 356,641.00 |
| 11 May 2024 | 0.002639 | -0.000081 | -2.98% | 0.002725 | 0.002725 | 0.002637 | 333,411.00 |
| 10 May 2024 | 0.00272 | -0.000072 | -2.58% | 0.002781 | 0.002803 | 0.002713 | 331,542.00 |
| 09 May 2024 | 0.002792 | -0.00009 | -3.12% | 0.002883 | 0.002936 | 0.002714 | 310,145.00 |
| 08 May 2024 | 0.002881 | 0.000135 | 4.91% | 0.002742 | 0.002948 | 0.00273 | 250,407.00 |
| 07 May 2024 | 0.002746 | 0.00014 | 5.37% | 0.002606 | 0.002862 | 0.002562 | 315,212.00 |
| 06 May 2024 | 0.002606 | -0.000054 | -2.03% | 0.002661 | 0.002678 | 0.002581 | 336,571.00 |
| 05 May 2024 | 0.002661 | 0.000071 | 2.74% | 0.002621 | 0.002661 | 0.002594 | 300,286.00 |
| 04 May 2024 | 0.00259 | 0.000059 | 2.33% | 0.002531 | 0.002601 | 0.00253 | 341,462.00 |
| 03 May 2024 | 0.002531 | 0.000125 | 5.19% | 0.00242 | 0.002531 | 0.002418 | 285,929.00 |
| 02 May 2024 | 0.002406 | 0.00002 | 0.84% | 0.002391 | 0.00242 | 0.002302 | 368,873.00 |
| 01 May 2024 | 0.002386 | -0.000084 | -3.40% | 0.00247 | 0.0025 | 0.002261 | 360,086.00 |
| 30 Abr 2024 | 0.00247 | -0.000117 | -4.52% | 0.002595 | 0.002615 | 0.00247 | 307,366.00 |
| 29 Abr 2024 | 0.002587 | -0.000038 | -1.45% | 0.002623 | 0.002624 | 0.00251 | 356,951.00 |
| 28 Abr 2024 | 0.002625 | -0.000042 | -1.57% | 0.002662 | 0.002708 | 0.00258 | 331,402.00 |
| 27 Abr 2024 | 0.002667 | 0.000087 | 3.37% | 0.00258 | 0.002667 | 0.002512 | 368,973.00 |
| 26 Abr 2024 | 0.00258 | -0.000071 | -2.68% | 0.002644 | 0.0027 | 0.002569 | 339,255.00 |
| 25 Abr 2024 | 0.002651 | -0.000031 | -1.16% | 0.002683 | 0.00269 | 0.00258 | 346,118.00 |
| 24 Abr 2024 | 0.002681 | -0.000039 | -1.43% | 0.00272 | 0.002745 | 0.002666 | 329,898.00 |
| 23 Abr 2024 | 0.00272 | -0.000069 | -2.47% | 0.002782 | 0.002935 | 0.002704 | 328,881.00 |
| 22 Abr 2024 | 0.002789 | 0.000093 | 3.45% | 0.002697 | 0.002823 | 0.002687 | 343,946.00 |
| 21 Abr 2024 | 0.002697 | 0.000017 | 0.63% | 0.002678 | 0.002836 | 0.002678 | 344,660.00 |
| 20 Abr 2024 | 0.00268 | 0.000213 | 8.62% | 0.002467 | 0.002693 | 0.002456 | 375,409.00 |
| 19 Abr 2024 | 0.002467 | 0.000017 | 0.69% | 0.00245 | 0.002467 | 0.002324 | 388,131.00 |
| 18 Abr 2024 | 0.00245 | 0.000011 | 0.45% | 0.002439 | 0.00245 | 0.002379 | 385,192.00 |
| 17 Abr 2024 | 0.002439 | -0.000019 | -0.77% | 0.002458 | 0.002468 | 0.002438 | 351,824.00 |
| 16 Abr 2024 | 0.002458 | -0.000122 | -4.73% | 0.002582 | 0.002607 | 0.002387 | 382,845.00 |
| 15 Abr 2024 | 0.00258 | -0.00000600 | -0.23% | 0.002589 | 0.002764 | 0.002578 | 345,666.00 |
| 14 Abr 2024 | 0.002586 | 0.000115 | 4.67% | 0.00247 | 0.002644 | 0.002364 | 362,671.00 |
| 13 Abr 2024 | 0.00247 | -0.000394 | -13.76% | 0.002869 | 0.002869 | 0.00245 | 323,433.00 |
| 12 Abr 2024 | 0.002864 | -0.00074 | -20.53% | 0.003597 | 0.00361 | 0.002853 | 264,061.00 |
| 11 Abr 2024 | 0.003604 | -0.000033 | -0.91% | 0.00365 | 0.003777 | 0.003597 | 244,705.00 |
| 10 Abr 2024 | 0.003637 | -0.000103 | -2.75% | 0.00373 | 0.003745 | 0.003603 | 245,010.00 |
| 09 Abr 2024 | 0.00374 | -0.000179 | -4.57% | 0.003897 | 0.003898 | 0.003721 | 235,034.00 |
| 08 Abr 2024 | 0.003919 | 0.000222 | 6.00% | 0.003697 | 0.003955 | 0.003617 | 242,064.00 |
| 07 Abr 2024 | 0.003697 | 0.000036 | 0.98% | 0.003671 | 0.003752 | 0.003598 | 239,231.00 |
| 06 Abr 2024 | 0.003661 | 0.000014 | 0.38% | 0.003652 | 0.003785 | 0.003571 | 253,847.00 |
| 05 Abr 2024 | 0.003647 | -0.000183 | -4.78% | 0.00383 | 0.00383 | 0.003619 | 249,834.00 |
| 04 Abr 2024 | 0.00383 | -0.000013 | -0.34% | 0.003855 | 0.00386 | 0.003781 | 216,493.00 |
| 03 Abr 2024 | 0.003843 | -0.000118 | -2.98% | 0.003965 | 0.003999 | 0.003833 | 226,893.00 |
| 02 Abr 2024 | 0.00396 | -0.000206 | -4.94% | 0.004232 | 0.004245 | 0.003901 | 233,537.00 |
| 01 Abr 2024 | 0.004166 | -0.000342 | -7.59% | 0.00451 | 0.004541 | 0.004035 | 224,575.00 |
| 31 Mar 2024 | 0.004508 | 0.000102 | 2.30% | 0.004406 | 0.005758 | 0.004388 | 156,464.00 |
| 30 Mar 2024 | 0.004406 | 0.000093 | 2.16% | 0.004312 | 0.0047 | 0.00416 | 222,106.00 |
| 29 Mar 2024 | 0.004313 | 0.000262 | 6.46% | 0.004108 | 0.004322 | 0.004055 | 293,813.00 |
| 28 Mar 2024 | 0.004052 | -0.000078 | -1.89% | 0.004104 | 0.004104 | 0.003896 | 333,507.00 |
| 27 Mar 2024 | 0.00413 | 0.00000100 | 0.02% | 0.004121 | 0.004134 | 0.003986 | 243,570.00 |
| 26 Mar 2024 | 0.004129 | -0.000091 | -2.16% | 0.00422 | 0.004287 | 0.004121 | 246,834.00 |
| 25 Mar 2024 | 0.00422 | 0.00032 | 8.22% | 0.003894 | 0.00425 | 0.003889 | 255,749.00 |
| 24 Mar 2024 | 0.003899 | 0.000143 | 3.80% | 0.003759 | 0.003899 | 0.003754 | 425,560.00 |
| 23 Mar 2024 | 0.003757 | 0.00006 | 1.62% | 0.003685 | 0.003802 | 0.003612 | 369,945.00 |
| 22 Mar 2024 | 0.003696 | -0.000131 | -3.42% | 0.003832 | 0.003962 | 0.00368 | 400,836.00 |
| 21 Mar 2024 | 0.003828 | 0.000188 | 5.16% | 0.003638 | 0.00405 | 0.003547 | 369,020.00 |
