ADVFN Logo

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.

Hot Features

Registration Strip Icon for alerts Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.

ADAUSDT Cardano

0.650233
0.002013 (0.31%)
17:44:07 - Datos en tiempo real

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

Su Consulta Reciente

Delayed Upgrade Clock