Datos
Noticias
Herramientas
Mercados
Descubrir
Suscribir Iniciar Sesión / Registrarse
S&P 500
4,274.51
(
0.02%
)
Dow Jones
33,550.27
(
-0.2%
)
US Dollar vs MXN
17.6641
(
-0.13%
)
Brent Oil
94.855
(
0.58%
)
Bitcoin
26,479.95
(
0.48%
)
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. TIDE
  5. Cardano (Tidex:ADAUSDT)

  6. Cardano (Tidex:ADAUSDT) Histórico

ADAUSDT Cardano

0.245388
0.0007 (0.29%)
02:48:50 - Datos en tiempo real

ADAUSDT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
27 Sep 2023 0.244688 -0.000712 -0.29% 0.2452 0.2483 0.242667 2,016,163.00
26 Sep 2023 0.2454 -0.0007 -0.28% 0.2459 0.247712 0.243575 1,447,322.00
25 Sep 2023 0.2461 0.0031 1.28% 0.2427 0.2461 0.241512 2,002,263.00
24 Sep 2023 0.243 -0.0031 -1.26% 0.2452 0.246112 0.241962 721,376.00
23 Sep 2023 0.2461 0.0013 0.53% 0.244912 0.246712 0.2436 1,311,962.00
22 Sep 2023 0.2448 -0.0003 -0.12% 0.245 0.246412 0.2427 3,619,296.00
21 Sep 2023 0.2451 -0.0065 -2.58% 0.2515 0.2531 0.2449 2,929,023.00
20 Sep 2023 0.2516 -0.0032 -1.26% 0.2547 0.256313 0.2504 2,656,604.00
19 Sep 2023 0.2548 0.0033 1.31% 0.2515 0.257513 0.250765 2,645,406.00
18 Sep 2023 0.2515 0.0042 1.70% 0.2468 0.2559 0.244558 3,606,543.00
17 Sep 2023 0.2473 -0.003013 -1.20% 0.2503 0.2512 0.244878 2,117,672.00
16 Sep 2023 0.250313 -0.0002 -0.08% 0.250887 0.253713 0.2483 1,754,401.00
15 Sep 2023 0.250513 -0.000787 -0.31% 0.251313 0.2548 0.245164 3,303,803.00
14 Sep 2023 0.2513 0.002612 1.05% 0.248688 0.252313 0.2466 2,472,966.00
13 Sep 2023 0.248688 0.003318 1.35% 0.2454 0.2498 0.2435 2,099,895.00
12 Sep 2023 0.24537 0.00327 1.35% 0.2421 0.252 0.2408 2,772,726.00
11 Sep 2023 0.2421 -0.0069 -2.77% 0.2489 0.2496 0.2373 3,720,045.00
10 Sep 2023 0.249 -0.0043 -1.70% 0.253113 0.2532 0.2431 4,138,072.00
09 Sep 2023 0.2533 -0.0011 -0.43% 0.254313 0.2558 0.2532 997,862.00
08 Sep 2023 0.2544 -0.0035 -1.36% 0.25804 0.259313 0.252771 2,737,602.00
07 Sep 2023 0.2579 0.0003 0.12% 0.257713 0.259387 0.2531 2,894,928.00
06 Sep 2023 0.2576 -0.0001 -0.04% 0.2578 0.260 0.253013 2,944,977.00
05 Sep 2023 0.2577 0.0016 0.62% 0.2561 0.2586 0.2541 2,104,737.00
04 Sep 2023 0.2561 0.0003 0.12% 0.255913 0.260 0.253613 2,086,492.00
03 Sep 2023 0.2558 -0.000313 -0.12% 0.2561 0.256713 0.2532 1,553,903.00
02 Sep 2023 0.256113 0.001213 0.48% 0.2549 0.257113 0.2536 1,142,830.00
01 Sep 2023 0.2549 -0.0005 -0.20% 0.2554 0.2588 0.251761 3,116,976.00
31 Ago 2023 0.2554 -0.010 -3.77% 0.2655 0.26623 0.25038 4,531,696.00
30 Ago 2023 0.2654 -0.0068 -2.50% 0.2727 0.272828 0.2607 4,951,669.00
29 Ago 2023 0.2722 0.0046 1.72% 0.267713 0.279186 0.2602 7,248,971.00
28 Ago 2023 0.2676 0.0042 1.59% 0.263313 0.267713 0.2584 2,747,881.00
27 Ago 2023 0.2634 0.0025 0.96% 0.2608 0.265113 0.2601 2,578,572.00
26 Ago 2023 0.2609 -0.0003 -0.11% 0.2612 0.2618 0.2582 2,341,158.00
25 Ago 2023 0.2612 -0.0046 -1.73% 0.2657 0.270586 0.259266 5,544,478.00
24 Ago 2023 0.2658 -0.0022 -0.82% 0.268313 0.2713 0.2623 2,491,710.00
23 Ago 2023 0.268 0.0094 3.63% 0.2587 0.269513 0.258 3,478,759.00
22 Ago 2023 0.2586 -0.0043 -1.64% 0.2628 0.2632 0.251 4,000,875.00
21 Ago 2023 0.2629 -0.0075 -2.77% 0.270514 0.272414 0.2605 3,025,016.00
20 Ago 2023 0.2704 0.0022 0.82% 0.269031 0.2727 0.264773 1,980,316.00
19 Ago 2023 0.2682 0.0045 1.71% 0.263673 0.2697 0.2605 2,702,501.00
18 Ago 2023 0.2637 0.0079 3.09% 0.254787 0.2672 0.254772 6,058,650.00
17 Ago 2023 0.2558 -0.018873 -6.87% 0.2746 0.2783 0.241412 8,773,835.00
16 Ago 2023 0.274673 -0.007427 -2.63% 0.2819 0.2829 0.2666 5,569,344.00
15 Ago 2023 0.2821 -0.0086 -2.96% 0.2904 0.291033 0.276214 3,405,674.00
14 Ago 2023 0.2907 0.001 0.35% 0.289359 0.292515 0.287663 1,987,582.00
13 Ago 2023 0.2897 -0.0022 -0.75% 0.292 0.2935 0.287314 2,510,881.00
12 Ago 2023 0.2919 -0.0014 -0.48% 0.2933 0.2946 0.2908 1,811,955.00
11 Ago 2023 0.2933 -0.003015 -1.02% 0.2965 0.2975 0.2924 1,544,080.00
10 Ago 2023 0.296315 -0.004985 -1.65% 0.3012 0.3017 0.296 2,528,587.00
09 Ago 2023 0.3013 0.0035 1.18% 0.297515 0.3022 0.2962 2,792,183.00
08 Ago 2023 0.2978 0.0068 2.34% 0.290866 0.302417 0.289783 4,848,974.00
07 Ago 2023 0.291 -0.0013 -0.44% 0.2923 0.296 0.2842 3,437,384.00
06 Ago 2023 0.2923 -0.0016 -0.54% 0.2938 0.2958 0.290715 1,449,606.00
05 Ago 2023 0.2939 0.0005 0.17% 0.2934 0.294115 0.2903 1,540,069.00
04 Ago 2023 0.2934 0.001 0.34% 0.29196 0.2972 0.2908 2,601,777.00
03 Ago 2023 0.2924 -0.007 -2.34% 0.29878 0.3013 0.289814 4,812,080.00
02 Ago 2023 0.2994 -0.010784 -3.48% 0.310284 0.3119 0.2985 3,407,023.00
01 Ago 2023 0.310184 0.003084 1.00% 0.30696 0.3103 0.296315 4,358,101.00
31 Jul 2023 0.3071 -0.0086 -2.72% 0.315356 0.318516 0.3064 3,311,608.00
30 Jul 2023 0.3157 0.0027 0.86% 0.3131 0.3181 0.307048 2,963,661.00
29 Jul 2023 0.313 0.0032 1.03% 0.3098 0.3144 0.3088 2,843,099.00
28 Jul 2023 0.3098 0.0021 0.68% 0.3077 0.3129 0.306362 2,329,899.00
27 Jul 2023 0.3077 0.000985 0.32% 0.306885 0.3132 0.3054 2,890,042.00
26 Jul 2023 0.306715 0.002915 0.96% 0.3037 0.310516 0.3006 4,470,803.00
25 Jul 2023 0.3038 -0.001164 -0.38% 0.305 0.307485 0.3016 3,063,210.00
24 Jul 2023 0.304964 -0.012152 -3.83% 0.3172 0.318838 0.3005 4,841,517.00
23 Jul 2023 0.317116 0.008 2.59% 0.3099 0.318716 0.307959 2,554,490.00
22 Jul 2023 0.309115 -0.003585 -1.15% 0.3128 0.3149 0.3066 2,921,449.00
21 Jul 2023 0.3127 -0.003116 -0.99% 0.3159 0.318241 0.310543 3,424,708.00
20 Jul 2023 0.315816 -0.007084 -2.19% 0.323516 0.3318 0.3132 8,159,923.00
19 Jul 2023 0.3229 0.014985 4.87% 0.308985 0.325916 0.306985 10,395,337.00
18 Jul 2023 0.307915 -0.003985 -1.28% 0.311916 0.3138 0.301282 7,242,365.00
17 Jul 2023 0.3119 -0.002616 -0.83% 0.31397 0.3196 0.3057 6,008,342.00
16 Jul 2023 0.314516 -0.011401 -3.50% 0.3261 0.32765 0.312869 6,445,089.00
15 Jul 2023 0.325916 -0.001984 -0.61% 0.3276 0.337448 0.324216 4,290,438.00
14 Jul 2023 0.3279 -0.028982 -8.12% 0.355918 0.377381 0.317416 16,743,446.00
13 Jul 2023 0.356882 0.068682 23.83% 0.2889 0.359644 0.2858 24,338,783.00
12 Jul 2023 0.2882 -0.0044 -1.50% 0.29283 0.295115 0.2854 3,813,847.00
11 Jul 2023 0.2926 0.0048 1.67% 0.2878 0.293785 0.2875 4,928,983.00
10 Jul 2023 0.2878 0.003386 1.19% 0.2843 0.292637 0.2785 6,091,464.00
09 Jul 2023 0.284414 -0.006286 -2.16% 0.2907 0.291515 0.2831 4,743,023.00
08 Jul 2023 0.2907 0.006386 2.25% 0.284514 0.29272 0.281965 5,308,318.00
07 Jul 2023 0.284314 0.0056 2.01% 0.278786 0.285314 0.2768 5,022,506.00
06 Jul 2023 0.278714 -0.005686 -2.00% 0.283886 0.2935 0.2764 7,183,195.00
05 Jul 2023 0.2844 -0.0077 -2.64% 0.292315 0.2957 0.280214 5,314,864.00
04 Jul 2023 0.2921 -0.00414 -1.40% 0.296785 0.301485 0.2908 5,352,678.00
03 Jul 2023 0.29624 0.00454 1.56% 0.291715 0.2993 0.290355 3,567,500.00
02 Jul 2023 0.2917 -0.0006 -0.21% 0.2923 0.2933 0.286568 3,735,339.00
01 Jul 2023 0.2923 0.0056 1.95% 0.2869 0.2932 0.281914 4,341,535.00
30 Jun 2023 0.2867 0.0114 4.14% 0.275286 0.299085 0.270486 13,610,220.00
Su Consulta Reciente
TIDE
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 07:49:06