ADIA Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
16 May 2024 | 0.0113 | 0.00 | 0.00% | 0.0113 | 0.0113 | 0.0113 | 0 |
15 May 2024 | 0.0113 | 0.00 | 0.00% | 0.0113 | 0.0113 | 0.0113 | 0 |
14 May 2024 | 0.0113 | 0.00 | 0.00% | 0.0113 | 0.0113 | 0.0113 | 0 |
13 May 2024 | 0.0113 | 0.00 | 0.00% | 0.0113 | 0.0113 | 0.0113 | 0 |
10 May 2024 | 0.0113 | 0.00 | 0.00% | 0.0113 | 0.0113 | 0.0113 | 0 |
09 May 2024 | 0.0113 | 0.00 | 0.00% | 0.0113 | 0.0113 | 0.0113 | 666 |
08 May 2024 | 0.0113 | 0.00 | 0.00% | 0.0113 | 0.0113 | 0.0113 | 0 |
07 May 2024 | 0.0113 | 0.00 | 0.00% | 0.0113 | 0.0113 | 0.0113 | 0 |
06 May 2024 | 0.0113 | 0.00 | 0.00% | 0.0113 | 0.0113 | 0.0113 | 475 |
03 May 2024 | 0.0113 | 0.00 | 0.00% | 0.0113 | 0.0113 | 0.0113 | 0 |
02 May 2024 | 0.0113 | 0.00 | 0.00% | 0.0113 | 0.0113 | 0.0113 | 0 |
01 May 2024 | 0.0113 | 0.00 | 0.00% | 0.0113 | 0.0113 | 0.0113 | 0 |
30 Abr 2024 | 0.0113 | 0.00 | 0.00% | 0.0113 | 0.0113 | 0.0113 | 0 |
29 Abr 2024 | 0.0113 | -0.0004 | -3.42% | 0.0113 | 0.0113 | 0.0113 | 1,400 |
26 Abr 2024 | 0.0117 | 0.00 | 0.00% | 0.0117 | 0.0117 | 0.0117 | 0 |
25 Abr 2024 | 0.0117 | 0.00 | 0.00% | 0.0117 | 0.0117 | 0.0117 | 0 |
24 Abr 2024 | 0.0117 | 0.00 | 0.00% | 0.0117 | 0.0117 | 0.0117 | 0 |
23 Abr 2024 | 0.0117 | 0.00 | 0.00% | 0.0117 | 0.0117 | 0.0117 | 0 |
22 Abr 2024 | 0.0117 | 0.00 | 0.00% | 0.0117 | 0.0117 | 0.0117 | 0 |
19 Abr 2024 | 0.0117 | -0.0083 | -41.50% | 0.0117 | 0.0117 | 0.0117 | 40,000 |
18 Abr 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0 |
17 Abr 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 81,500 |
16 Abr 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0 |
15 Abr 2024 | 0.02 | 0.0022 | 12.36% | 0.02 | 0.02 | 0.02 | 11,802 |
12 Abr 2024 | 0.0178 | 0.0066 | 58.93% | 0.01445 | 0.0178 | 0.01445 | 118,241 |
11 Abr 2024 | 0.0112 | 0.00 | 0.00% | 0.0112 | 0.0112 | 0.0112 | 0 |
10 Abr 2024 | 0.0112 | 0.0001 | 0.90% | 0.0112 | 0.0112 | 0.0112 | 10,000 |
09 Abr 2024 | 0.0111 | 0.00 | 0.00% | 0.0111 | 0.0111 | 0.0111 | 0 |
08 Abr 2024 | 0.0111 | 0.00 | 0.00% | 0.0111 | 0.0111 | 0.0111 | 0 |
05 Abr 2024 | 0.0111 | 0.00 | 0.00% | 0.0111 | 0.0111 | 0.0111 | 0 |
04 Abr 2024 | 0.0111 | 0.00 | 0.00% | 0.0111 | 0.0111 | 0.0111 | 0 |
03 Abr 2024 | 0.0111 | 0.00 | 0.00% | 0.0111 | 0.0111 | 0.0111 | 0 |
02 Abr 2024 | 0.0111 | 0.00 | 0.00% | 0.0111 | 0.0111 | 0.0111 | 0 |
01 Abr 2024 | 0.0111 | 0.00 | 0.00% | 0.0111 | 0.0111 | 0.0111 | 0 |
28 Mar 2024 | 0.0111 | 0.00 | 0.00% | 0.0111 | 0.0111 | 0.0111 | 0 |
27 Mar 2024 | 0.0111 | 0.00 | 0.00% | 0.0111 | 0.0111 | 0.0111 | 0 |
26 Mar 2024 | 0.0111 | 0.00 | 0.00% | 0.0111 | 0.0111 | 0.0111 | 0 |
25 Mar 2024 | 0.0111 | 0.00 | 0.00% | 0.0111 | 0.0111 | 0.0111 | 0 |
22 Mar 2024 | 0.0111 | 0.00 | 0.00% | 0.0111 | 0.0111 | 0.0111 | 0 |
21 Mar 2024 | 0.0111 | 0.00 | 0.00% | 0.0111 | 0.0111 | 0.0111 | 0 |
20 Mar 2024 | 0.0111 | 0.00 | 0.00% | 0.0111 | 0.0111 | 0.0111 | 0 |
19 Mar 2024 | 0.0111 | 0.00 | 0.00% | 0.0111 | 0.0111 | 0.0111 | 0 |
18 Mar 2024 | 0.0111 | 0.00 | 0.00% | 0.0111 | 0.0111 | 0.0111 | 0 |
15 Mar 2024 | 0.0111 | 0.0001 | 0.91% | 0.0111 | 0.0111 | 0.0111 | 15,000 |
14 Mar 2024 | 0.011 | 0.00 | 0.00% | 0.011 | 0.011 | 0.011 | 0 |
13 Mar 2024 | 0.011 | 0.00 | 0.00% | 0.011 | 0.011 | 0.011 | 0 |
12 Mar 2024 | 0.011 | 0.00 | 0.00% | 0.011 | 0.011 | 0.011 | 0 |
11 Mar 2024 | 0.011 | 0.00 | 0.00% | 0.011 | 0.011 | 0.011 | 0 |
08 Mar 2024 | 0.011 | 0.00 | 0.00% | 0.011 | 0.011 | 0.011 | 0 |
07 Mar 2024 | 0.011 | 0.00 | 0.00% | 0.011 | 0.011 | 0.011 | 0 |
06 Mar 2024 | 0.011 | 0.00 | 0.00% | 0.011 | 0.011 | 0.011 | 0 |
05 Mar 2024 | 0.011 | -0.002 | -15.38% | 0.011 | 0.011 | 0.011 | 31,000 |
04 Mar 2024 | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 10,000 |
01 Mar 2024 | 0.013 | -0.002 | -13.33% | 0.013 | 0.015 | 0.013 | 48,000 |
29 Feb 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 0 |
28 Feb 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 0 |
27 Feb 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 1,000 |
26 Feb 2024 | 0.015 | -0.005 | -25.00% | 0.015 | 0.015 | 0.015 | 20,000 |
23 Feb 2024 | 0.02 | 0.0002 | 1.01% | 0.018 | 0.02 | 0.018 | 123,809 |
22 Feb 2024 | 0.0198 | 0.00 | 0.00% | 0.0198 | 0.0198 | 0.0198 | 0 |
21 Feb 2024 | 0.0198 | 0.00 | 0.00% | 0.0198 | 0.0198 | 0.0198 | 0 |
20 Feb 2024 | 0.0198 | 0.0027 | 15.79% | 0.0198 | 0.0198 | 0.0198 | 5,690 |