No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Regístrate

¿Ya eres miembro? Iniciar sesión

Pepperstone

Opere Ahora

EasyMarkets
Datos
Noticias
Herramientas
Mercados
Descubrir
Suscribir Iniciar Sesión / Registrarse
S&P 500
4,303.08
(
0.67%
)
Dow Jones
33,718.89
(
0.5%
)
US Dollar vs MXN
17.6012
(
-0.49%
)
Brent Oil
93.67
(
-0.67%
)
Bitcoin
26,841.80
(
1.86%
)
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. LBNK
  5. Cardano (LBank:ADAUSDT)

  6. Cardano (LBank:ADAUSDT) Histórico

ADAUSDT Cardano

0.248
0.0035 (1.43%)
10:32:00 - Datos en tiempo real

ADAUSDT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
27 Sep 2023 0.2445 -0.0009 -0.37% 0.2452 0.248 0.2426 4,983,478.00
26 Sep 2023 0.2454 -0.0004 -0.16% 0.2459 0.2474 0.2432 4,840,097.00
25 Sep 2023 0.2458 0.003 1.24% 0.2425 0.2461 0.2403 5,080,590.00
24 Sep 2023 0.2428 -0.0033 -1.34% 0.2453 0.2462 0.2418 1,529,998.00
23 Sep 2023 0.2461 0.0014 0.57% 0.2449 0.2467 0.2436 4,580,086.00
22 Sep 2023 0.2447 -0.0001 -0.04% 0.2448 0.2464 0.2426 7,221,350.00
21 Sep 2023 0.2448 -0.0066 -2.63% 0.2515 0.253 0.2448 7,144,979.00
20 Sep 2023 0.2514 -0.0034 -1.33% 0.2547 0.256 0.2501 5,135,842.00
19 Sep 2023 0.2548 0.0033 1.31% 0.2518 0.2573 0.2507 8,362,942.00
18 Sep 2023 0.2515 0.0043 1.74% 0.2468 0.2558 0.2442 4,593,190.00
17 Sep 2023 0.2472 -0.0031 -1.24% 0.250 0.2512 0.2446 3,728,271.00
16 Sep 2023 0.2503 0.00 0.00% 0.2505 0.2536 0.2482 4,571,090.00
15 Sep 2023 0.2503 0.00 +0.00% 0.2512 0.2547 0.2451 0.00
15 Sep 2023 0.2503 -0.0008 -0.32% 0.2512 0.2547 0.2451 5,036,533.00
14 Sep 2023 0.2511 0.0026 1.05% 0.2485 0.2523 0.2464 4,614,849.00
13 Sep 2023 0.2485 0.0032 1.30% 0.2453 0.2497 0.2434 6,915,402.00
12 Sep 2023 0.2453 0.0032 1.32% 0.2421 0.2514 0.2407 9,233,000.00
11 Sep 2023 0.2421 -0.0069 -2.77% 0.249 0.2497 0.2367 5,693,294.00
10 Sep 2023 0.249 -0.0042 -1.66% 0.253 0.2532 0.2445 6,212,417.00
09 Sep 2023 0.2532 -0.0011 -0.43% 0.2544 0.2558 0.253 6,331,941.00
08 Sep 2023 0.2543 -0.0034 -1.32% 0.258 0.2596 0.2526 7,785,331.00
07 Sep 2023 0.2577 0.0001 0.04% 0.2578 0.2591 0.253 7,421,675.00
06 Sep 2023 0.2576 0.00 0.00% 0.2575 0.2594 0.2524 4,426,195.00
05 Sep 2023 0.2576 0.0015 0.59% 0.2561 0.2587 0.2541 3,055,589.00
04 Sep 2023 0.2561 0.0003 0.12% 0.256 0.2595 0.2532 3,097,984.00
03 Sep 2023 0.2558 -0.0003 -0.12% 0.2561 0.2568 0.253 2,807,423.00
02 Sep 2023 0.2561 0.0011 0.43% 0.255 0.2574 0.2536 4,538,577.00
01 Sep 2023 0.255 -0.0005 -0.20% 0.2552 0.2585 0.2514 5,246,404.00
31 Ago 2023 0.2555 -0.0097 -3.66% 0.2657 0.2666 0.2515 4,191,134.00
30 Ago 2023 0.2652 -0.0071 -2.61% 0.2727 0.2728 0.261 6,746,230.00
29 Ago 2023 0.2723 0.0048 1.79% 0.2678 0.2795 0.2601 3,835,600.00
28 Ago 2023 0.2675 0.004 1.52% 0.2632 0.2679 0.2577 2,430,778.00
27 Ago 2023 0.2635 0.0026 1.00% 0.2607 0.2653 0.260 1,485,213.00
26 Ago 2023 0.2609 -0.0004 -0.15% 0.2611 0.2618 0.2579 2,788,106.00
25 Ago 2023 0.2613 -0.0047 -1.77% 0.2659 0.2705 0.2592 3,603,594.00
24 Ago 2023 0.266 -0.0018 -0.67% 0.2683 0.2714 0.2622 4,510,693.00
23 Ago 2023 0.2678 0.0094 3.64% 0.2583 0.2699 0.2579 4,770,311.00
22 Ago 2023 0.2584 -0.0046 -1.75% 0.263 0.2634 0.2517 3,715,942.00
21 Ago 2023 0.263 -0.0073 -2.70% 0.2704 0.2724 0.2603 3,101,951.00
20 Ago 2023 0.2703 0.0021 0.78% 0.269 0.2731 0.2646 2,737,480.00
19 Ago 2023 0.2682 0.0046 1.75% 0.2634 0.2698 0.2604 4,885,211.00
18 Ago 2023 0.2636 0.0079 3.09% 0.255 0.2672 0.2548 8,989,202.00
17 Ago 2023 0.2557 -0.019 -6.92% 0.2742 0.2784 0.2409 5,659,286.00
16 Ago 2023 0.2747 -0.0072 -2.55% 0.282 0.2829 0.2674 4,659,257.00
15 Ago 2023 0.2819 -0.0088 -3.03% 0.2905 0.2911 0.2754 3,882,078.00
14 Ago 2023 0.2907 0.0013 0.45% 0.2893 0.2927 0.2872 4,662,790.00
13 Ago 2023 0.2894 -0.0023 -0.79% 0.2919 0.2935 0.2869 1,923,795.00
12 Ago 2023 0.2917 -0.0016 -0.55% 0.2932 0.2946 0.2906 2,633,927.00
11 Ago 2023 0.2933 -0.0031 -1.05% 0.2965 0.2976 0.2924 3,316,036.00
10 Ago 2023 0.2964 -0.0045 -1.50% 0.301 0.3017 0.2958 4,359,794.00
09 Ago 2023 0.3009 0.0035 1.18% 0.2976 0.3023 0.2962 5,433,490.00
08 Ago 2023 0.2974 0.0069 2.38% 0.2907 0.3024 0.2895 5,341,701.00
07 Ago 2023 0.2905 -0.0017 -0.58% 0.2921 0.2961 0.2823 5,060,972.00
06 Ago 2023 0.2922 -0.0016 -0.54% 0.2935 0.2958 0.2906 2,878,177.00
05 Ago 2023 0.2938 0.0003 0.10% 0.2935 0.2942 0.2903 3,480,424.00
04 Ago 2023 0.2935 0.0013 0.44% 0.2922 0.2972 0.2903 4,936,847.00
03 Ago 2023 0.2922 -0.007 -2.34% 0.299 0.3014 0.2898 6,642,499.00
02 Ago 2023 0.2992 -0.0111 -3.58% 0.3106 0.3118 0.2984 6,709,917.00
01 Ago 2023 0.3103 0.0032 1.04% 0.3068 0.3103 0.2953 6,257,978.00
31 Jul 2023 0.3071 -0.009 -2.85% 0.3144 0.3179 0.3064 5,437,756.00
30 Jul 2023 0.3161 0.0034 1.09% 0.3127 0.3178 0.3066 3,502,726.00
29 Jul 2023 0.3127 0.0032 1.03% 0.3095 0.3143 0.3087 5,025,934.00
28 Jul 2023 0.3095 0.0021 0.68% 0.3075 0.3128 0.3061 5,337,165.00
27 Jul 2023 0.3074 0.0009 0.29% 0.3065 0.3133 0.3052 6,789,984.00
26 Jul 2023 0.3065 0.0029 0.96% 0.3035 0.3105 0.3005 4,963,750.00
25 Jul 2023 0.3036 -0.0015 -0.49% 0.3049 0.3075 0.3014 5,161,383.00
24 Jul 2023 0.3051 -0.0119 -3.75% 0.3171 0.3187 0.3007 5,151,749.00
23 Jul 2023 0.317 0.0072 2.32% 0.3097 0.3189 0.3074 5,417,768.00
22 Jul 2023 0.3098 -0.0028 -0.90% 0.3125 0.3148 0.306 5,217,463.00
21 Jul 2023 0.3126 -0.0032 -1.01% 0.3151 0.3183 0.3104 5,159,923.00
20 Jul 2023 0.3158 -0.0071 -2.20% 0.3262 0.332 0.3131 7,305,783.00
19 Jul 2023 0.3229 0.0155 5.04% 0.3081 0.3259 0.3065 5,404,028.00
18 Jul 2023 0.3074 -0.0046 -1.47% 0.3115 0.3138 0.2996 5,547,694.00
17 Jul 2023 0.312 -0.0028 -0.89% 0.3139 0.3268 0.3055 5,575,028.00
16 Jul 2023 0.3148 -0.0107 -3.29% 0.3255 0.3276 0.3126 5,111,198.00
15 Jul 2023 0.3255 -0.0023 -0.70% 0.3268 0.3375 0.3239 5,476,802.00
14 Jul 2023 0.3278 -0.0292 -8.18% 0.3639 0.3782 0.3173 5,376,013.00
13 Jul 2023 0.357 0.0682 23.61% 0.2886 0.3595 0.2857 5,728,569.00
12 Jul 2023 0.2888 -0.0035 -1.20% 0.2923 0.2949 0.2848 9,710,832.00
11 Jul 2023 0.2923 0.0049 1.70% 0.2877 0.2936 0.2874 7,552,381.00
10 Jul 2023 0.2874 0.003 1.05% 0.2837 0.2925 0.2789 5,514,781.00
09 Jul 2023 0.2844 -0.0061 -2.10% 0.2905 0.2917 0.2828 5,816,600.00
08 Jul 2023 0.2905 0.0067 2.36% 0.2841 0.2928 0.2816 5,653,311.00
07 Jul 2023 0.2838 0.0039 1.39% 0.2763 0.2852 0.276 5,727,585.00
06 Jul 2023 0.2799 -0.0042 -1.48% 0.2829 0.2935 0.2765 5,482,462.00
05 Jul 2023 0.2841 -0.0079 -2.71% 0.2925 0.2956 0.2798 5,342,441.00
04 Jul 2023 0.292 -0.0042 -1.42% 0.2961 0.3013 0.2898 4,986,176.00
03 Jul 2023 0.2962 0.0045 1.54% 0.2919 0.299 0.2901 5,196,001.00
02 Jul 2023 0.2917 -0.0002 -0.07% 0.2921 0.2932 0.2858 5,085,601.00
01 Jul 2023 0.2919 0.0055 1.92% 0.2868 0.2933 0.2817 4,974,339.00
30 Jun 2023 0.2864 0.0106 3.84% 0.2758 0.2994 0.2725 4,892,115.00
Su Consulta Reciente
LBNK
ADAUSDT
Cardano
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

Support: (55) 4170 8128 | soporte@advfn.mx

V: D: 20230928 15:32:21