Datos
Noticias
Herramientas
Mercados
Descubrir
Suscribir Iniciar Sesión / Registrarse
S&P 500
4,320.06
(
-0.23%
)
Dow Jones
33,963.84
(
-0.31%
)
US Dollar vs MXN
17.2138
(
-0.07%
)
Brent Oil
92.485
(
0.11%
)
Bitcoin
26,557.21
(
-0.05%
)
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. OKEX
  5. Cardano (OKEX:ADAUSDT)

  6. Cardano (OKEX:ADAUSDT) Histórico

ADAUSDT Cardano

0.24407
-0.00105 (-0.43%)
16:40:25 - Datos en tiempo real

ADAUSDT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
21 Sep 2023 0.24512 -0.0066 -2.62% 0.25148 0.25316 0.24489 6,019,726.00
20 Sep 2023 0.25172 -0.00305 -1.20% 0.2548 0.25652 0.25006 6,645,458.00
19 Sep 2023 0.25477 0.00324 1.29% 0.25195 0.25796 0.25069 7,448,418.00
18 Sep 2023 0.25153 0.00441 1.78% 0.24693 0.25598 0.24377 6,032,631.00
17 Sep 2023 0.24712 -0.00331 -1.32% 0.25015 0.25129 0.24407 3,565,832.00
16 Sep 2023 0.25043 -0.00015 -0.06% 0.25052 0.25388 0.24829 3,581,614.00
15 Sep 2023 0.25058 -0.0007 -0.28% 0.2512 0.25521 0.24526 5,852,270.00
14 Sep 2023 0.25128 0.00269 1.08% 0.24863 0.25277 0.24586 6,693,890.00
13 Sep 2023 0.24859 0.0033 1.35% 0.24523 0.25016 0.24355 6,712,983.00
12 Sep 2023 0.24529 0.00319 1.32% 0.24236 0.25247 0.2408 7,129,419.00
11 Sep 2023 0.2421 -0.00707 -2.84% 0.24916 0.24957 0.23675 8,732,419.00
10 Sep 2023 0.24917 -0.00414 -1.63% 0.25315 0.25331 0.24198 10,943,150.00
09 Sep 2023 0.25331 -0.00108 -0.42% 0.2545 0.25581 0.25319 2,499,459.00
08 Sep 2023 0.25439 -0.00344 -1.33% 0.25809 0.25973 0.25266 4,431,361.00
07 Sep 2023 0.25783 0.00014 0.05% 0.25798 0.2596 0.25311 6,178,858.00
06 Sep 2023 0.25769 -0.0001 -0.04% 0.25793 0.26146 0.25214 6,904,078.00
05 Sep 2023 0.25779 0.00162 0.63% 0.25625 0.25895 0.25374 3,514,248.00
04 Sep 2023 0.25617 0.00033 0.13% 0.25609 0.260 0.2533 3,469,201.00
03 Sep 2023 0.25584 -0.00029 -0.11% 0.25607 0.25693 0.25306 3,684,740.00
02 Sep 2023 0.25613 0.00105 0.41% 0.25492 0.25731 0.25361 2,555,920.00
01 Sep 2023 0.25508 -0.00032 -0.13% 0.25553 0.25875 0.25143 7,212,417.00
31 Ago 2023 0.2554 -0.00996 -3.75% 0.26582 0.26679 0.24925 10,739,009.00
30 Ago 2023 0.26536 -0.00702 -2.58% 0.27281 0.27281 0.26045 8,853,367.00
29 Ago 2023 0.27238 0.00473 1.77% 0.26803 0.28041 0.26021 14,373,006.00
28 Ago 2023 0.26765 0.00428 1.63% 0.26322 0.26793 0.2576 6,360,414.00
27 Ago 2023 0.26337 0.00246 0.94% 0.26085 0.26526 0.26011 5,208,253.00
26 Ago 2023 0.26091 -0.00031 -0.12% 0.26101 0.26189 0.2578 3,653,776.00
25 Ago 2023 0.26122 -0.00469 -1.76% 0.26577 0.27078 0.25917 11,362,586.00
24 Ago 2023 0.26591 -0.00211 -0.79% 0.26822 0.27133 0.26235 8,348,578.00
23 Ago 2023 0.26802 0.0095 3.67% 0.25821 0.2699 0.25809 9,068,139.00
22 Ago 2023 0.25852 -0.00427 -1.62% 0.26289 0.26327 0.250 12,123,088.00
21 Ago 2023 0.26279 -0.00761 -2.81% 0.27071 0.27257 0.25842 8,982,440.00
20 Ago 2023 0.2704 0.00167 0.62% 0.26879 0.27317 0.2648 7,252,361.00
19 Ago 2023 0.26873 0.00486 1.84% 0.26347 0.270 0.2603 7,825,363.00
18 Ago 2023 0.26387 0.00803 3.14% 0.25515 0.26743 0.25494 21,915,777.00
17 Ago 2023 0.25584 -0.01886 -6.87% 0.2742 0.27836 0.23169 34,049,409.00
16 Ago 2023 0.2747 -0.00731 -2.59% 0.28188 0.28289 0.26515 23,202,086.00
15 Ago 2023 0.28201 -0.00867 -2.98% 0.29041 0.2911 0.27444 17,330,272.00
14 Ago 2023 0.29068 0.00096 0.33% 0.28945 0.29268 0.28724 6,785,693.00
13 Ago 2023 0.28972 -0.0023 -0.79% 0.29196 0.2935 0.28667 8,034,282.00
12 Ago 2023 0.29202 -0.00136 -0.46% 0.29319 0.29458 0.2907 5,405,987.00
11 Ago 2023 0.29338 -0.00295 -1.00% 0.29638 0.29754 0.29238 6,447,747.00
10 Ago 2023 0.29633 -0.00492 -1.63% 0.30109 0.3017 0.29593 7,712,051.00
09 Ago 2023 0.30125 0.00382 1.28% 0.29781 0.30233 0.29587 12,169,005.00
08 Ago 2023 0.29743 0.00655 2.25% 0.29081 0.30276 0.28969 25,869,709.00
07 Ago 2023 0.29088 -0.00142 -0.49% 0.29223 0.29601 0.28144 13,383,956.00
06 Ago 2023 0.2923 -0.0015 -0.51% 0.29352 0.2958 0.29062 5,883,527.00
05 Ago 2023 0.2938 0.00035 0.12% 0.29338 0.29409 0.29017 5,588,033.00
04 Ago 2023 0.29345 0.00108 0.37% 0.29237 0.29713 0.29034 9,845,822.00
03 Ago 2023 0.29237 -0.01781 -5.74% 0.29903 0.30144 0.28856 25,123,420.00
02 Ago 2023 0.31018 0.00 0.00% 0.31018 0.31018 0.31018 0.00
01 Ago 2023 0.31018 0.00305 0.99% 0.30687 0.31058 0.29396 34,214,363.00
31 Jul 2023 0.30713 -0.00863 -2.73% 0.31489 0.31925 0.30639 12,569,776.00
30 Jul 2023 0.31576 0.00285 0.91% 0.31277 0.31808 0.30502 13,616,859.00
29 Jul 2023 0.31291 0.00312 1.01% 0.30943 0.31444 0.30878 8,814,325.00
28 Jul 2023 0.30979 0.00205 0.67% 0.30768 0.3132 0.30622 6,680,580.00
27 Jul 2023 0.30774 0.00086 0.28% 0.30657 0.31333 0.30538 9,276,449.00
26 Jul 2023 0.30688 0.00328 1.08% 0.30335 0.31072 0.30025 18,231,003.00
25 Jul 2023 0.3036 -0.00144 -0.47% 0.30491 0.30786 0.3015 11,905,367.00
24 Jul 2023 0.30504 -0.01218 -3.84% 0.31716 0.31894 0.2999 23,717,107.00
23 Jul 2023 0.31722 0.00731 2.36% 0.30997 0.319 0.30714 10,397,922.00
22 Jul 2023 0.30991 -0.0029 -0.93% 0.31275 0.31494 0.30612 15,370,495.00
21 Jul 2023 0.31281 -0.00305 -0.97% 0.31538 0.31836 0.3103 10,675,693.00
20 Jul 2023 0.31586 -0.00667 -2.07% 0.32692 0.3327 0.31307 29,926,872.00
19 Jul 2023 0.32253 0.01426 4.63% 0.30826 0.32612 0.30696 27,201,390.00
18 Jul 2023 0.30827 -0.00341 -1.09% 0.3115 0.31405 0.29952 16,063,917.00
17 Jul 2023 0.31168 -0.00275 -0.87% 0.31407 0.31965 0.30546 15,379,850.00
16 Jul 2023 0.31443 -0.01172 -3.59% 0.32569 0.3278 0.31183 17,542,302.00
15 Jul 2023 0.32615 -0.00179 -0.55% 0.32717 0.33758 0.32399 13,956,488.00
14 Jul 2023 0.32794 -0.02842 -7.98% 0.36626 0.3805 0.31633 65,248,924.00
13 Jul 2023 0.35636 0.0674 23.33% 0.28869 0.36929 0.28576 111,215,360.00
12 Jul 2023 0.28896 -0.00369 -1.26% 0.29243 0.29534 0.28483 11,545,597.00
11 Jul 2023 0.29265 0.00477 1.66% 0.28791 0.29401 0.28749 15,344,493.00
10 Jul 2023 0.28788 0.00329 1.16% 0.28395 0.29269 0.27802 19,380,587.00
09 Jul 2023 0.28459 -0.00599 -2.06% 0.29079 0.2918 0.28293 12,583,179.00
08 Jul 2023 0.29058 0.00607 2.13% 0.28416 0.293 0.28164 13,394,351.00
07 Jul 2023 0.28451 0.00578 2.07% 0.27639 0.28544 0.276 14,864,141.00
06 Jul 2023 0.27873 -0.00546 -1.92% 0.28332 0.29373 0.27608 22,356,966.00
05 Jul 2023 0.28419 -0.00794 -2.72% 0.2929 0.2963 0.27934 18,444,141.00
04 Jul 2023 0.29213 -0.00431 -1.45% 0.296 0.30171 0.289 20,029,190.00
03 Jul 2023 0.29644 0.00471 1.61% 0.29225 0.29943 0.29026 21,122,423.00
02 Jul 2023 0.29173 -0.00068 -0.23% 0.29238 0.29414 0.28509 17,919,600.00
01 Jul 2023 0.29241 0.00574 2.00% 0.28727 0.29361 0.28115 18,807,660.00
30 Jun 2023 0.28667 0.01131 4.11% 0.27566 0.29976 0.26728 51,972,413.00
29 Jun 2023 0.27536 0.00874 3.28% 0.26657 0.27816 0.26642 13,830,255.00
28 Jun 2023 0.26662 -0.01988 -6.94% 0.285 0.28541 0.25973 29,269,047.00
27 Jun 2023 0.2865 0.00602 2.15% 0.2797 0.28981 0.27858 16,145,389.00
26 Jun 2023 0.28048 -0.01154 -3.95% 0.29142 0.29207 0.2749 20,418,315.00
25 Jun 2023 0.29202 0.00253 0.87% 0.28951 0.30516 0.28847 18,930,979.00
24 Jun 2023 0.28949 -0.00675 -2.28% 0.29576 0.29751 0.28424 17,083,336.00
Su Consulta Reciente
OKEX
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: 20230922 21:41:14