ADAUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 0.64822 | -0.01668 | -2.51% | 0.665133 | 0.670986 | 0.6305 | 6,982,290.00 |
26 Mar 2024 | 0.6649 | 0.008 | 1.22% | 0.656496 | 0.6833 | 0.652237 | 6,167,815.00 |
25 Mar 2024 | 0.6569 | 0.009968 | 1.54% | 0.647136 | 0.6678 | 0.638 | 6,270,494.00 |
24 Mar 2024 | 0.646932 | 0.023532 | 3.77% | 0.6233 | 0.647774 | 0.622731 | 3,942,880.00 |
23 Mar 2024 | 0.6234 | 0.010269 | 1.67% | 0.6135 | 0.6392 | 0.611 | 3,768,318.00 |
22 Mar 2024 | 0.613131 | -0.018569 | -2.94% | 0.631268 | 0.642481 | 0.59983 | 6,693,768.00 |
21 Mar 2024 | 0.6317 | -0.007632 | -1.19% | 0.638968 | 0.648232 | 0.618031 | 8,062,412.00 |
20 Mar 2024 | 0.639332 | 0.05311 | 9.06% | 0.5873 | 0.6435 | 0.570035 | 13,638,258.00 |
19 Mar 2024 | 0.586222 | -0.073778 | -11.18% | 0.659621 | 0.665398 | 0.5801 | 16,706,585.00 |
18 Mar 2024 | 0.660 | -0.021 | -3.08% | 0.679613 | 0.6982 | 0.6423 | 9,327,614.00 |
17 Mar 2024 | 0.681 | 0.0218 | 3.31% | 0.661267 | 0.68787 | 0.63033 | 8,733,918.00 |
16 Mar 2024 | 0.6592 | -0.0663 | -9.14% | 0.726536 | 0.7342 | 0.651233 | 12,135,108.00 |
15 Mar 2024 | 0.7255 | -0.024602 | -3.28% | 0.751338 | 0.7634 | 0.672934 | 16,489,759.00 |
14 Mar 2024 | 0.750102 | -0.01446 | -1.89% | 0.763962 | 0.8082 | 0.714436 | 18,467,427.00 |
13 Mar 2024 | 0.764562 | 0.016199 | 2.16% | 0.7485 | 0.772261 | 0.736386 | 8,086,797.00 |
12 Mar 2024 | 0.748363 | -0.025199 | -3.26% | 0.7743 | 0.774661 | 0.709735 | 11,137,836.00 |
11 Mar 2024 | 0.773561 | 0.056497 | 7.88% | 0.716 | 0.7881 | 0.69067 | 15,458,746.00 |
10 Mar 2024 | 0.717064 | -0.024336 | -3.28% | 0.7413 | 0.743592 | 0.7001 | 6,034,815.00 |
09 Mar 2024 | 0.7414 | 0.018436 | 2.55% | 0.722714 | 0.745509 | 0.720621 | 5,755,048.00 |
08 Mar 2024 | 0.722964 | -0.020473 | -2.75% | 0.744075 | 0.754262 | 0.701165 | 10,606,602.00 |
07 Mar 2024 | 0.743437 | 0.008937 | 1.22% | 0.7365 | 0.75422 | 0.7188 | 10,138,089.00 |
06 Mar 2024 | 0.7345 | 0.0436 | 6.31% | 0.6924 | 0.754609 | 0.6654 | 14,196,978.00 |
05 Mar 2024 | 0.6909 | -0.078638 | -10.22% | 0.7693 | 0.7811 | 0.5876 | 29,451,345.00 |
04 Mar 2024 | 0.769538 | 0.041538 | 5.71% | 0.7281 | 0.7979 | 0.7236 | 19,323,126.00 |
03 Mar 2024 | 0.728 | -0.012349 | -1.67% | 0.741563 | 0.741877 | 0.6916 | 9,878,601.00 |
02 Mar 2024 | 0.740349 | 0.021549 | 3.00% | 0.7194 | 0.763062 | 0.717693 | 14,618,115.00 |
01 Mar 2024 | 0.7188 | 0.064433 | 9.85% | 0.6554 | 0.719864 | 0.653633 | 11,012,830.00 |
29 Feb 2024 | 0.654367 | 0.02467 | 3.92% | 0.6302 | 0.707735 | 0.623631 | 24,082,493.00 |
28 Feb 2024 | 0.629698 | 0.005898 | 0.95% | 0.6245 | 0.660567 | 0.599839 | 17,080,770.00 |
27 Feb 2024 | 0.6238 | 0.0046 | 0.74% | 0.619631 | 0.629488 | 0.609832 | 9,369,953.00 |
26 Feb 2024 | 0.6192 | 0.0279 | 4.72% | 0.590819 | 0.622031 | 0.573629 | 8,286,057.00 |
25 Feb 2024 | 0.5913 | -0.0053 | -0.89% | 0.59707 | 0.6006 | 0.580612 | 3,894,331.00 |
24 Feb 2024 | 0.5966 | 0.0143 | 2.46% | 0.582429 | 0.59967 | 0.56991 | 4,698,239.00 |
23 Feb 2024 | 0.5823 | -0.003671 | -0.63% | 0.585829 | 0.59517 | 0.568552 | 5,629,800.00 |
22 Feb 2024 | 0.585971 | -0.012789 | -2.14% | 0.59857 | 0.607906 | 0.5809 | 6,290,593.00 |
21 Feb 2024 | 0.59876 | -0.023209 | -3.73% | 0.621569 | 0.623531 | 0.5748 | 6,431,065.00 |
20 Feb 2024 | 0.621969 | -0.008431 | -1.34% | 0.632163 | 0.640187 | 0.597213 | 11,381,679.00 |
19 Feb 2024 | 0.6304 | 0.011369 | 1.84% | 0.6195 | 0.637974 | 0.615223 | 8,107,996.00 |
18 Feb 2024 | 0.619031 | 0.010831 | 1.78% | 0.60973 | 0.638988 | 0.60973 | 10,118,002.00 |
17 Feb 2024 | 0.6082 | 0.009973 | 1.67% | 0.598031 | 0.610331 | 0.5696 | 6,201,642.00 |
16 Feb 2024 | 0.598227 | -0.010141 | -1.67% | 0.6092 | 0.6122 | 0.583329 | 7,242,062.00 |
15 Feb 2024 | 0.608368 | 0.031297 | 5.42% | 0.576671 | 0.611854 | 0.571623 | 11,214,095.00 |
14 Feb 2024 | 0.577071 | 0.031998 | 5.87% | 0.54453 | 0.583171 | 0.539737 | 7,913,299.00 |
13 Feb 2024 | 0.545073 | -0.014299 | -2.56% | 0.559628 | 0.564373 | 0.534127 | 6,212,096.00 |
12 Feb 2024 | 0.559372 | 0.017972 | 3.32% | 0.5414 | 0.565228 | 0.531 | 7,559,414.00 |
11 Feb 2024 | 0.5414 | -0.010028 | -1.82% | 0.5524 | 0.5653 | 0.536043 | 7,849,485.00 |
10 Feb 2024 | 0.551428 | 0.011128 | 2.06% | 0.541527 | 0.557265 | 0.5285 | 5,601,535.00 |
09 Feb 2024 | 0.5403 | 0.010726 | 2.03% | 0.530683 | 0.547778 | 0.5279 | 7,513,893.00 |
08 Feb 2024 | 0.529574 | 0.027448 | 5.47% | 0.502225 | 0.535779 | 0.502225 | 10,212,858.00 |
07 Feb 2024 | 0.502125 | 0.003825 | 0.77% | 0.498325 | 0.502325 | 0.4747 | 8,781,661.00 |
06 Feb 2024 | 0.4983 | 0.0041 | 0.83% | 0.4944 | 0.5041 | 0.488924 | 3,636,899.00 |
05 Feb 2024 | 0.4942 | 0.000875 | 0.18% | 0.493 | 0.506125 | 0.487614 | 3,631,071.00 |
04 Feb 2024 | 0.493325 | -0.019175 | -3.74% | 0.5121 | 0.5122 | 0.493325 | 2,884,718.00 |
03 Feb 2024 | 0.5125 | -0.001626 | -0.32% | 0.515174 | 0.525526 | 0.511832 | 3,158,521.00 |
02 Feb 2024 | 0.514126 | 0.006526 | 1.29% | 0.508 | 0.5238 | 0.5042 | 2,779,735.00 |
01 Feb 2024 | 0.5076 | 0.009525 | 1.91% | 0.4981 | 0.508073 | 0.4863 | 4,737,538.00 |
31 Ene 2024 | 0.498075 | -0.015451 | -3.01% | 0.513726 | 0.519974 | 0.493675 | 6,495,662.00 |
30 Ene 2024 | 0.513526 | -0.011401 | -2.17% | 0.526 | 0.5362 | 0.5124 | 6,434,316.00 |
29 Ene 2024 | 0.524926 | 0.035126 | 7.17% | 0.489376 | 0.5278 | 0.484045 | 5,855,594.00 |
28 Ene 2024 | 0.4898 | 0.003476 | 0.71% | 0.486076 | 0.500125 | 0.4839 | 4,752,995.00 |
27 Ene 2024 | 0.486324 | 0.001049 | 0.22% | 0.484924 | 0.489925 | 0.4756 | 2,740,668.00 |
26 Ene 2024 | 0.485276 | 0.018576 | 3.98% | 0.4665 | 0.490125 | 0.46313 | 5,128,268.00 |
25 Ene 2024 | 0.4667 | -0.0095 | -1.99% | 0.4765 | 0.483776 | 0.459077 | 4,114,570.00 |
24 Ene 2024 | 0.4762 | -0.000924 | -0.19% | 0.477276 | 0.480176 | 0.464313 | 4,614,899.00 |
23 Ene 2024 | 0.477124 | -0.001576 | -0.33% | 0.478824 | 0.486176 | 0.4481 | 8,667,487.00 |
22 Ene 2024 | 0.4787 | -0.0242 | -4.81% | 0.503325 | 0.505877 | 0.477 | 7,032,476.00 |
21 Ene 2024 | 0.5029 | -0.012426 | -2.41% | 0.516126 | 0.520326 | 0.5026 | 2,618,264.00 |
20 Ene 2024 | 0.515326 | 0.010526 | 2.09% | 0.5042 | 0.517674 | 0.498925 | 3,835,370.00 |
19 Ene 2024 | 0.5048 | 0.002725 | 0.54% | 0.502125 | 0.505272 | 0.471876 | 5,829,355.00 |
18 Ene 2024 | 0.502075 | -0.025651 | -4.86% | 0.527813 | 0.527874 | 0.497044 | 4,391,219.00 |
17 Ene 2024 | 0.527726 | -0.0076 | -1.42% | 0.536027 | 0.5395 | 0.522529 | 3,141,250.00 |
16 Ene 2024 | 0.535327 | 0.007653 | 1.45% | 0.527866 | 0.547856 | 0.525474 | 3,633,581.00 |
15 Ene 2024 | 0.527674 | 0.002947 | 0.56% | 0.525862 | 0.541527 | 0.523419 | 3,095,836.00 |
14 Ene 2024 | 0.524726 | -0.024374 | -4.44% | 0.548873 | 0.550128 | 0.524347 | 3,734,981.00 |
13 Ene 2024 | 0.5491 | 0.0011 | 0.20% | 0.5486 | 0.553887 | 0.531127 | 3,660,250.00 |
12 Ene 2024 | 0.548 | -0.034371 | -5.90% | 0.581929 | 0.588729 | 0.530827 | 7,706,519.00 |
11 Ene 2024 | 0.582371 | 0.017443 | 3.09% | 0.566672 | 0.6158 | 0.561045 | 13,908,873.00 |
10 Ene 2024 | 0.564928 | 0.053303 | 10.42% | 0.512274 | 0.587929 | 0.489925 | 13,242,154.00 |
09 Ene 2024 | 0.511626 | -0.029301 | -5.42% | 0.540139 | 0.542127 | 0.4968 | 8,071,959.00 |
08 Ene 2024 | 0.540927 | 0.047227 | 9.57% | 0.493525 | 0.543373 | 0.46554 | 10,424,966.00 |
07 Ene 2024 | 0.4937 | -0.028974 | -5.54% | 0.522474 | 0.5299 | 0.488023 | 5,404,026.00 |
06 Ene 2024 | 0.522674 | -0.018199 | -3.36% | 0.541273 | 0.542127 | 0.507336 | 5,878,968.00 |
05 Ene 2024 | 0.540873 | -0.028827 | -5.06% | 0.5705 | 0.572485 | 0.524526 | 7,228,082.00 |
04 Ene 2024 | 0.5697 | 0.012872 | 2.31% | 0.557328 | 0.5781 | 0.549427 | 7,312,977.00 |
03 Ene 2024 | 0.556828 | -0.047802 | -7.91% | 0.605 | 0.618299 | 0.503225 | 15,400,822.00 |
02 Ene 2024 | 0.60463 | -0.01797 | -2.89% | 0.622969 | 0.636868 | 0.601762 | 7,744,811.00 |
01 Ene 2024 | 0.6226 | 0.0279 | 4.69% | 0.594 | 0.623769 | 0.591411 | 4,373,794.00 |
31 Dic 2023 | 0.5947 | -0.00677 | -1.13% | 0.60153 | 0.60977 | 0.583129 | 4,999,509.00 |
30 Dic 2023 | 0.60147 | -0.00703 | -1.16% | 0.60787 | 0.612731 | 0.593326 | 4,701,471.00 |
29 Dic 2023 | 0.6085 | -0.007231 | -1.17% | 0.616131 | 0.62547 | 0.59367 | 9,425,408.00 |