Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.ADAUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 0.4706 | -0.0042 | -0.88% | 0.4748 | 0.4793 | 0.4647 | 1,076,419.00 |
| 24 Abr 2024 | 0.4748 | -0.024 | -4.81% | 0.5008 | 0.5094 | 0.4716 | 1,131,121.00 |
| 23 Abr 2024 | 0.4988 | -0.0171 | -3.31% | 0.516 | 0.5193 | 0.4983 | 897,348.00 |
| 22 Abr 2024 | 0.5159 | 0.0168 | 3.37% | 0.4999 | 0.5217 | 0.4955 | 804,725.00 |
| 21 Abr 2024 | 0.4991 | -0.0068 | -1.34% | 0.504 | 0.5114 | 0.4922 | 671,772.00 |
| 20 Abr 2024 | 0.5059 | 0.0366 | 7.80% | 0.4679 | 0.5072 | 0.4667 | 1,132,455.00 |
| 19 Abr 2024 | 0.4693 | 0.0121 | 2.65% | 0.4571 | 0.4755 | 0.426 | 2,747,249.00 |
| 18 Abr 2024 | 0.4572 | 0.0132 | 2.97% | 0.4438 | 0.4598 | 0.4349 | 2,302,286.00 |
| 17 Abr 2024 | 0.444 | -0.0143 | -3.12% | 0.4568 | 0.4644 | 0.4319 | 2,754,046.00 |
| 16 Abr 2024 | 0.4583 | -0.0023 | -0.50% | 0.4598 | 0.4778 | 0.4397 | 2,402,819.00 |
| 15 Abr 2024 | 0.4606 | -0.0061 | -1.31% | 0.464 | 0.4942 | 0.439 | 3,839,076.00 |
| 14 Abr 2024 | 0.4667 | 0.017 | 3.78% | 0.4455 | 0.4766 | 0.4361 | 3,673,434.00 |
| 13 Abr 2024 | 0.4497 | -0.0529 | -10.53% | 0.5004 | 0.5162 | 0.4034 | 3,730,846.00 |
| 12 Abr 2024 | 0.5026 | -0.0821 | -14.04% | 0.5867 | 0.591 | 0.4629 | 2,134,016.00 |
| 11 Abr 2024 | 0.5847 | -0.0017 | -0.29% | 0.5847 | 0.5943 | 0.5754 | 1,730,356.00 |
| 10 Abr 2024 | 0.5864 | -0.0048 | -0.81% | 0.5903 | 0.5931 | 0.5633 | 2,909,153.00 |
| 09 Abr 2024 | 0.5912 | -0.0229 | -3.73% | 0.6137 | 0.6231 | 0.5903 | 1,757,572.00 |
| 08 Abr 2024 | 0.6141 | 0.0255 | 4.33% | 0.5873 | 0.6165 | 0.5797 | 1,508,437.00 |
| 07 Abr 2024 | 0.5886 | 0.0043 | 0.74% | 0.5831 | 0.5955 | 0.5816 | 947,552.00 |
| 06 Abr 2024 | 0.5843 | 0.0089 | 1.55% | 0.5734 | 0.5883 | 0.5722 | 1,056,774.00 |
| 05 Abr 2024 | 0.5754 | -0.0083 | -1.42% | 0.5806 | 0.5841 | 0.5606 | 2,381,190.00 |
| 04 Abr 2024 | 0.5837 | 0.0124 | 2.17% | 0.5682 | 0.5947 | 0.5604 | 1,715,443.00 |
| 03 Abr 2024 | 0.5713 | -0.009 | -1.55% | 0.5805 | 0.5942 | 0.5659 | 1,958,371.00 |
| 02 Abr 2024 | 0.5803 | -0.0413 | -6.64% | 0.6204 | 0.621 | 0.5755 | 2,626,634.00 |
| 01 Abr 2024 | 0.6216 | -0.0287 | -4.41% | 0.6495 | 0.6501 | 0.6053 | 2,700,986.00 |
| 31 Mar 2024 | 0.6503 | 0.007 | 1.09% | 0.6426 | 0.6533 | 0.6422 | 1,212,739.00 |
| 30 Mar 2024 | 0.6433 | -0.021 | -3.16% | 0.6633 | 0.6681 | 0.6431 | 840,468.00 |
| 29 Mar 2024 | 0.6643 | 0.014 | 2.15% | 0.650 | 0.6671 | 0.6363 | 1,308,649.00 |
| 28 Mar 2024 | 0.6503 | 0.0045 | 0.70% | 0.6471 | 0.6578 | 0.6358 | 1,694,106.00 |
| 27 Mar 2024 | 0.6458 | -0.0194 | -2.92% | 0.665 | 0.6701 | 0.6338 | 1,860,433.00 |
| 26 Mar 2024 | 0.6652 | 0.0089 | 1.36% | 0.6556 | 0.683 | 0.6524 | 1,926,030.00 |
| 25 Mar 2024 | 0.6563 | 0.0113 | 1.75% | 0.6445 | 0.668 | 0.6378 | 3,637,219.00 |
| 24 Mar 2024 | 0.645 | 0.022 | 3.53% | 0.6237 | 0.6479 | 0.6234 | 1,162,072.00 |
| 23 Mar 2024 | 0.623 | 0.0108 | 1.76% | 0.6126 | 0.639 | 0.6101 | 1,362,642.00 |
| 22 Mar 2024 | 0.6122 | -0.0195 | -3.09% | 0.6297 | 0.642 | 0.600 | 2,028,593.00 |
| 21 Mar 2024 | 0.6317 | -0.0072 | -1.13% | 0.6377 | 0.6447 | 0.6196 | 2,484,026.00 |
| 20 Mar 2024 | 0.6389 | 0.0518 | 8.82% | 0.5897 | 0.6429 | 0.5696 | 3,772,700.00 |
| 19 Mar 2024 | 0.5871 | -0.0756 | -11.41% | 0.6612 | 0.6624 | 0.5836 | 4,014,285.00 |
| 18 Mar 2024 | 0.6627 | -0.015 | -2.21% | 0.6775 | 0.6953 | 0.645 | 1,910,786.00 |
| 17 Mar 2024 | 0.6777 | 0.0177 | 2.68% | 0.6645 | 0.6874 | 0.630 | 2,107,750.00 |
| 16 Mar 2024 | 0.660 | -0.0656 | -9.04% | 0.7247 | 0.7332 | 0.6533 | 2,367,250.00 |
| 15 Mar 2024 | 0.7256 | -0.0243 | -3.24% | 0.753 | 0.7616 | 0.670 | 3,470,077.00 |
| 14 Mar 2024 | 0.7499 | -0.0142 | -1.86% | 0.7664 | 0.8083 | 0.7305 | 3,122,772.00 |
| 13 Mar 2024 | 0.7641 | 0.0163 | 2.18% | 0.7479 | 0.7726 | 0.7379 | 2,865,487.00 |
| 12 Mar 2024 | 0.7478 | -0.0257 | -3.32% | 0.7721 | 0.7721 | 0.7046 | 4,563,246.00 |
| 11 Mar 2024 | 0.7735 | 0.0574 | 8.02% | 0.7153 | 0.7868 | 0.6881 | 3,656,396.00 |
| 10 Mar 2024 | 0.7161 | -0.0248 | -3.35% | 0.7409 | 0.7432 | 0.7013 | 3,763,501.00 |
| 09 Mar 2024 | 0.7409 | 0.0185 | 2.56% | 0.7218 | 0.7449 | 0.7199 | 1,459,129.00 |
| 08 Mar 2024 | 0.7224 | -0.0207 | -2.79% | 0.7444 | 0.753 | 0.6998 | 3,244,381.00 |
| 07 Mar 2024 | 0.7431 | 0.0097 | 1.32% | 0.7342 | 0.7542 | 0.7192 | 3,310,543.00 |
| 06 Mar 2024 | 0.7334 | 0.0437 | 6.34% | 0.6912 | 0.7542 | 0.6658 | 4,608,045.00 |
| 05 Mar 2024 | 0.6897 | -0.0812 | -10.53% | 0.7674 | 0.7793 | 0.6402 | 4,607,726.00 |
| 04 Mar 2024 | 0.7709 | 0.0446 | 6.14% | 0.7272 | 0.7965 | 0.7254 | 2,410,438.00 |
| 03 Mar 2024 | 0.7263 | -0.0135 | -1.82% | 0.7384 | 0.7414 | 0.7028 | 1,220,181.00 |
| 02 Mar 2024 | 0.7398 | 0.0221 | 3.08% | 0.7177 | 0.7616 | 0.7174 | 1,096,134.00 |
| 01 Mar 2024 | 0.7177 | 0.0634 | 9.69% | 0.655 | 0.7177 | 0.6533 | 1,802,457.00 |
| 29 Feb 2024 | 0.6543 | 0.0237 | 3.76% | 0.6289 | 0.7032 | 0.623 | 2,479,478.00 |
| 28 Feb 2024 | 0.6306 | 0.007 | 1.12% | 0.6258 | 0.6598 | 0.6061 | 2,824,820.00 |
| 27 Feb 2024 | 0.6236 | 0.0039 | 0.63% | 0.6216 | 0.6289 | 0.6081 | 2,604,522.00 |
| 26 Feb 2024 | 0.6197 | 0.0286 | 4.84% | 0.5898 | 0.6218 | 0.5739 | 2,862,302.00 |
| 25 Feb 2024 | 0.5911 | -0.0048 | -0.81% | 0.5973 | 0.6001 | 0.5806 | 1,927,574.00 |
| 24 Feb 2024 | 0.5959 | 0.0132 | 2.27% | 0.5847 | 0.5991 | 0.5704 | 1,146,559.00 |
| 23 Feb 2024 | 0.5827 | -0.0028 | -0.48% | 0.5864 | 0.5951 | 0.5695 | 1,818,006.00 |
| 22 Feb 2024 | 0.5855 | -0.013 | -2.17% | 0.5978 | 0.6077 | 0.582 | 2,128,897.00 |
| 21 Feb 2024 | 0.5985 | -0.0234 | -3.76% | 0.6204 | 0.6225 | 0.5753 | 2,420,866.00 |
| 20 Feb 2024 | 0.6219 | -0.0108 | -1.71% | 0.6327 | 0.6398 | 0.5988 | 2,646,648.00 |
| 19 Feb 2024 | 0.6327 | 0.0141 | 2.28% | 0.6195 | 0.6378 | 0.615 | 1,617,414.00 |
| 18 Feb 2024 | 0.6186 | 0.0123 | 2.03% | 0.6098 | 0.6385 | 0.6098 | 1,082,661.00 |
| 17 Feb 2024 | 0.6063 | 0.0077 | 1.29% | 0.5976 | 0.6102 | 0.5715 | 1,290,486.00 |
| 16 Feb 2024 | 0.5986 | -0.0096 | -1.58% | 0.6101 | 0.6113 | 0.584 | 1,711,601.00 |
| 15 Feb 2024 | 0.6082 | 0.032 | 5.55% | 0.5765 | 0.6112 | 0.5713 | 2,014,045.00 |
| 14 Feb 2024 | 0.5762 | 0.0316 | 5.80% | 0.5442 | 0.5803 | 0.5397 | 1,909,831.00 |
| 13 Feb 2024 | 0.5446 | -0.0152 | -2.72% | 0.562 | 0.5636 | 0.5348 | 2,234,485.00 |
| 12 Feb 2024 | 0.5598 | 0.0182 | 3.36% | 0.5407 | 0.5654 | 0.5309 | 2,247,849.00 |
| 11 Feb 2024 | 0.5416 | -0.0097 | -1.76% | 0.5522 | 0.5649 | 0.5368 | 1,151,606.00 |
| 10 Feb 2024 | 0.5513 | 0.0104 | 1.92% | 0.5418 | 0.5574 | 0.5305 | 1,210,613.00 |
| 09 Feb 2024 | 0.5409 | 0.0123 | 2.33% | 0.5308 | 0.5476 | 0.528 | 2,365,079.00 |
| 08 Feb 2024 | 0.5286 | 0.0265 | 5.28% | 0.5032 | 0.5353 | 0.5032 | 1,940,490.00 |
| 07 Feb 2024 | 0.5021 | 0.0035 | 0.70% | 0.4993 | 0.5022 | 0.4741 | 1,851,282.00 |
| 06 Feb 2024 | 0.4986 | 0.0045 | 0.91% | 0.4946 | 0.5032 | 0.4894 | 1,247,988.00 |
| 05 Feb 2024 | 0.4941 | 0.0001 | 0.02% | 0.4931 | 0.5057 | 0.4872 | 1,271,528.00 |
| 04 Feb 2024 | 0.494 | -0.0185 | -3.61% | 0.5115 | 0.512 | 0.494 | 866,830.00 |
| 03 Feb 2024 | 0.5125 | -0.0016 | -0.31% | 0.5164 | 0.5251 | 0.5118 | 824,059.00 |
| 02 Feb 2024 | 0.5141 | 0.0067 | 1.32% | 0.5074 | 0.5241 | 0.5042 | 1,437,846.00 |
| 01 Feb 2024 | 0.5074 | 0.0095 | 1.91% | 0.4984 | 0.5078 | 0.486 | 1,857,573.00 |
| 31 Ene 2024 | 0.4979 | -0.0157 | -3.06% | 0.5156 | 0.5198 | 0.4947 | 2,027,115.00 |
| 30 Ene 2024 | 0.5136 | -0.0119 | -2.26% | 0.5243 | 0.5362 | 0.5123 | 1,906,353.00 |
| 29 Ene 2024 | 0.5255 | 0.0361 | 7.38% | 0.4879 | 0.5279 | 0.4844 | 2,763,248.00 |
| 28 Ene 2024 | 0.4894 | 0.0032 | 0.66% | 0.4856 | 0.5004 | 0.484 | 1,272,457.00 |
| 27 Ene 2024 | 0.4862 | 0.0006 | 0.12% | 0.4855 | 0.4898 | 0.4766 | 988,617.00 |
