ADHC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
21 May 2024 | 0.00115 | 0.00005 | 4.55% | 0.0012 | 0.00125 | 0.00115 | 4,862,500 |
20 May 2024 | 0.0011 | 0.0001 | 10.00% | 0.00105 | 0.00134 | 0.001 | 14,329,908 |
17 May 2024 | 0.001 | 0.00 | 0.00% | 0.001 | 0.00105 | 0.001 | 2,316,765 |
16 May 2024 | 0.001 | 0.00 | 0.00% | 0.0009 | 0.0011 | 0.0009 | 2,874,000 |
15 May 2024 | 0.001 | 0.0001 | 11.11% | 0.0009 | 0.001 | 0.0009 | 1,737,625 |
14 May 2024 | 0.0009 | -0.0001 | -10.00% | 0.00103 | 0.00103 | 0.0009 | 2,929,274 |
13 May 2024 | 0.001 | 0.0001 | 11.11% | 0.001 | 0.0011 | 0.0009 | 6,507,308 |
10 May 2024 | 0.0009 | -0.0001 | -10.00% | 0.0009 | 0.0009 | 0.0009 | 33,783 |
09 May 2024 | 0.001 | 0.00 | 0.00% | 0.001 | 0.001 | 0.001 | 0 |
08 May 2024 | 0.001 | 0.0001 | 11.11% | 0.000975 | 0.001 | 0.0009 | 376,640 |
07 May 2024 | 0.0009 | 0.00 | 0.00% | 0.001 | 0.001 | 0.0009 | 17,200,000 |
06 May 2024 | 0.0009 | -0.0001 | -10.00% | 0.00105 | 0.00105 | 0.0009 | 2,176,923 |
03 May 2024 | 0.001 | 0.00 | 0.00% | 0.00105 | 0.00105 | 0.001 | 1,515,000 |
02 May 2024 | 0.001 | -0.00004 | -3.85% | 0.0011 | 0.0011 | 0.001 | 7,104,200 |
01 May 2024 | 0.00104 | -0.00016 | -13.33% | 0.0011 | 0.00115 | 0.00104 | 5,275,132 |
30 Abr 2024 | 0.0012 | 0.00 | 0.00% | 0.0012 | 0.0013 | 0.0011 | 2,331,245 |
29 Abr 2024 | 0.0012 | 0.00 | 0.00% | 0.0011 | 0.0012 | 0.0011 | 10,409,224 |
26 Abr 2024 | 0.0012 | 0.00005 | 4.35% | 0.0011 | 0.0012 | 0.0011 | 2,100,000 |
25 Abr 2024 | 0.00115 | -0.00005 | -4.17% | 0.0012 | 0.00124 | 0.0011 | 1,761,676 |
24 Abr 2024 | 0.0012 | -0.0003 | -20.00% | 0.0015 | 0.0015 | 0.0012 | 47,649,700 |
23 Abr 2024 | 0.0015 | 0.0002 | 15.38% | 0.0013 | 0.00153 | 0.0013 | 17,992,945 |
22 Abr 2024 | 0.0013 | -0.0001 | -7.14% | 0.0013 | 0.0015 | 0.0013 | 8,030,333 |
19 Abr 2024 | 0.0014 | 0.0001 | 7.69% | 0.0014 | 0.0017 | 0.0013 | 28,401,556 |
18 Abr 2024 | 0.0013 | 0.00 | 0.00% | 0.0012 | 0.0013 | 0.0011 | 954,845 |
17 Abr 2024 | 0.0013 | 0.00015 | 13.04% | 0.00115 | 0.0013 | 0.0011 | 2,557,310 |
16 Abr 2024 | 0.00115 | 0.00005 | 4.55% | 0.0011 | 0.00115 | 0.0011 | 1,820,452 |
15 Abr 2024 | 0.0011 | 0.00 | 0.00% | 0.0011 | 0.0011 | 0.0011 | 5,356,000 |
12 Abr 2024 | 0.0011 | 0.00 | 0.00% | 0.00116 | 0.00116 | 0.0011 | 127,856 |
11 Abr 2024 | 0.0011 | -0.00005 | -4.35% | 0.0012 | 0.0012 | 0.0011 | 8,430,004 |
10 Abr 2024 | 0.00115 | 0.00005 | 4.55% | 0.0011 | 0.0012 | 0.0011 | 1,176,591 |
09 Abr 2024 | 0.0011 | 0.00 | 0.00% | 0.0011 | 0.0011 | 0.0011 | 55,255 |
08 Abr 2024 | 0.0011 | -0.0001 | -8.33% | 0.0013 | 0.0013 | 0.0011 | 695,555 |
05 Abr 2024 | 0.0012 | 0.00005 | 4.35% | 0.0012 | 0.0012 | 0.0011 | 1,927,070 |
04 Abr 2024 | 0.00115 | 0.00005 | 4.55% | 0.0014 | 0.0014 | 0.0011 | 2,845,649 |
03 Abr 2024 | 0.0011 | 0.00004 | 3.77% | 0.001 | 0.00135 | 0.001 | 23,923,967 |
02 Abr 2024 | 0.00106 | 0.00001 | 0.95% | 0.001 | 0.00114 | 0.001 | 1,134,000 |
01 Abr 2024 | 0.00105 | 0.00 | 0.00% | 0.0012 | 0.0012 | 0.001 | 4,168,181 |
28 Mar 2024 | 0.00105 | 0.00025 | 31.25% | 0.00084 | 0.0012 | 0.00084 | 13,724,344 |
27 Mar 2024 | 0.0008 | -0.0001 | -11.11% | 0.00092 | 0.00092 | 0.0008 | 572,135 |
26 Mar 2024 | 0.0009 | 0.00 | 0.00% | 0.0009 | 0.00094 | 0.0008 | 1,349,460 |
25 Mar 2024 | 0.0009 | 0.00 | 0.00% | 0.0009 | 0.0009 | 0.0009 | 0 |
22 Mar 2024 | 0.0009 | -0.00004 | -4.26% | 0.0009 | 0.0009 | 0.0008 | 8,018,258 |
21 Mar 2024 | 0.00094 | 0.00004 | 4.44% | 0.001 | 0.001 | 0.0009 | 1,305,090 |
20 Mar 2024 | 0.0009 | 0.0001 | 12.50% | 0.0009 | 0.001 | 0.0009 | 1,718,996 |
19 Mar 2024 | 0.0008 | 0.00 | 0.00% | 0.0008 | 0.0009 | 0.0008 | 6,043,715 |
18 Mar 2024 | 0.0008 | -0.00005 | -5.88% | 0.00085 | 0.0009 | 0.0008 | 2,317,604 |
15 Mar 2024 | 0.00085 | -0.00005 | -5.56% | 0.00085 | 0.00085 | 0.0008 | 61,550 |
14 Mar 2024 | 0.0009 | 0.00 | 0.00% | 0.0008 | 0.0009 | 0.0008 | 188,000 |
13 Mar 2024 | 0.0009 | 0.00005 | 5.88% | 0.0008 | 0.0009 | 0.0008 | 347,257 |
12 Mar 2024 | 0.00085 | 0.00 | 0.00% | 0.0008 | 0.0009 | 0.0008 | 422,538 |
11 Mar 2024 | 0.00085 | -0.00005 | -5.56% | 0.0009 | 0.0009 | 0.00085 | 2,020,000 |
08 Mar 2024 | 0.0009 | -0.0001 | -10.00% | 0.0009 | 0.00095 | 0.0009 | 5,269,500 |
07 Mar 2024 | 0.001 | -0.0001 | -9.09% | 0.001 | 0.001 | 0.0009 | 1,307,801 |
06 Mar 2024 | 0.0011 | 0.0002 | 22.22% | 0.0009 | 0.001225 | 0.0008 | 35,920,298 |
05 Mar 2024 | 0.0009 | -0.00005 | -5.26% | 0.0009 | 0.001 | 0.00085 | 2,132,177 |
04 Mar 2024 | 0.00095 | -0.00015 | -13.64% | 0.001 | 0.001 | 0.0008 | 3,598,244 |
01 Mar 2024 | 0.0011 | -0.00006 | -5.17% | 0.0011 | 0.0011 | 0.001 | 5,597,294 |
29 Feb 2024 | 0.00116 | -0.00004 | -3.33% | 0.0012 | 0.0012 | 0.0011 | 1,640,001 |
28 Feb 2024 | 0.0012 | 0.00004 | 3.45% | 0.0012 | 0.0013 | 0.0012 | 5,123,066 |
27 Feb 2024 | 0.00116 | -0.00004 | -3.33% | 0.00114 | 0.00116 | 0.00114 | 40,000 |
26 Feb 2024 | 0.0012 | 0.00 | 0.00% | 0.0013 | 0.0013 | 0.00105 | 5,272,633 |
23 Feb 2024 | 0.0012 | 0.0001 | 9.09% | 0.0012 | 0.0012 | 0.0011 | 3,919,759 |
22 Feb 2024 | 0.0011 | 0.00 | 0.00% | 0.0012 | 0.0013 | 0.0011 | 4,999,031 |