Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ADTLF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 3.07 | 0.00 | 0.00% | 3.07 | 3.07 | 3.07 | 0 |
| 15 May 2024 | 3.07 | 0.00 | 0.00% | 3.07 | 3.07 | 3.07 | 14,078 |
| 14 May 2024 | 3.07 | 0.10 | 3.37% | 3.07 | 3.07 | 3.07 | 2,000 |
| 13 May 2024 | 2.97 | 0.00 | 0.00% | 2.97 | 2.97 | 2.97 | 0 |
| 10 May 2024 | 2.97 | -0.03 | -1.00% | 2.97 | 2.97 | 2.97 | 1,993 |
| 09 May 2024 | 3.00 | -0.02 | -0.63% | 3.00 | 3.00 | 3.00 | 2,000 |
| 08 May 2024 | 3.0191 | 0.00 | 0.00% | 3.0191 | 3.0191 | 3.0191 | 0 |
| 07 May 2024 | 3.0191 | 0.03 | 1.14% | 2.965 | 3.0199 | 2.965 | 1,200 |
| 06 May 2024 | 2.985 | -0.05 | -1.49% | 2.985 | 2.985 | 2.985 | 204 |
| 03 May 2024 | 3.03 | 0.00 | 0.00% | 3.03 | 3.03 | 3.03 | 0 |
| 02 May 2024 | 3.03 | 0.00 | 0.03% | 3.05 | 3.05 | 3.03 | 1,820 |
| 01 May 2024 | 3.029 | 0.00 | 0.00% | 3.029 | 3.029 | 3.029 | 0 |
| 30 Abr 2024 | 3.029 | 0.07 | 2.38% | 3.00 | 3.029 | 3.00 | 2,835 |
| 29 Abr 2024 | 2.9587 | 0.13 | 4.55% | 2.88 | 2.9587 | 2.88 | 6,393 |
| 26 Abr 2024 | 2.83 | 0.05 | 1.80% | 2.795 | 2.83 | 2.795 | 1,990 |
| 25 Abr 2024 | 2.78 | -0.02 | -0.71% | 2.88 | 2.88 | 2.765 | 1,814 |
| 24 Abr 2024 | 2.80 | -0.04 | -1.41% | 2.78 | 2.80 | 2.78 | 4,800 |
| 23 Abr 2024 | 2.84 | 0.01 | 0.35% | 2.84 | 2.84 | 2.84 | 1,000 |
| 22 Abr 2024 | 2.83 | 0.01 | 0.35% | 2.83 | 2.85 | 2.83 | 5,902 |
| 19 Abr 2024 | 2.82 | 0.00 | 0.00% | 2.82 | 2.82 | 2.82 | 0 |
| 18 Abr 2024 | 2.82 | -0.01 | -0.35% | 2.82 | 2.82 | 2.82 | 192 |
| 17 Abr 2024 | 2.83 | 0.05 | 1.80% | 2.66 | 2.83 | 2.66 | 750 |
| 16 Abr 2024 | 2.78 | 0.15 | 5.70% | 2.78 | 2.78 | 2.78 | 380 |
| 15 Abr 2024 | 2.63 | 0.00 | 0.00% | 2.63 | 2.63 | 2.63 | 0 |
| 12 Abr 2024 | 2.63 | -0.20 | -7.07% | 2.83 | 2.83 | 2.63 | 2,723 |
| 11 Abr 2024 | 2.83 | 0.13 | 4.62% | 2.83 | 2.83 | 2.83 | 2,000 |
| 10 Abr 2024 | 2.705 | -0.03 | -1.01% | 2.82 | 2.82 | 2.705 | 1,025 |
| 09 Abr 2024 | 2.7325 | 0.03 | 1.20% | 2.7325 | 2.7325 | 2.7325 | 2,000 |
| 08 Abr 2024 | 2.70 | -0.02 | -0.74% | 2.70 | 2.70 | 2.70 | 2,005 |
| 05 Abr 2024 | 2.72 | 0.12 | 4.62% | 2.645 | 2.76 | 2.645 | 18,265 |
| 04 Abr 2024 | 2.60 | 0.06 | 2.36% | 2.52 | 2.6035 | 2.52 | 3,702 |
| 03 Abr 2024 | 2.54 | -0.05 | -1.93% | 2.55 | 2.60 | 2.535 | 3,410 |
| 02 Abr 2024 | 2.59 | 0.06 | 2.37% | 2.52 | 2.59 | 2.52 | 3,500 |
| 01 Abr 2024 | 2.53 | -0.02 | -0.78% | 2.53 | 2.60 | 2.53 | 5,656 |
| 28 Mar 2024 | 2.55 | -0.01 | -0.20% | 2.55 | 2.55 | 2.55 | 2,537 |
| 27 Mar 2024 | 2.555 | 0.06 | 2.20% | 2.48 | 2.585 | 2.48 | 7,901 |
| 26 Mar 2024 | 2.50 | 0.02 | 1.01% | 2.65 | 2.65 | 2.50 | 425 |
| 25 Mar 2024 | 2.475 | 0.00 | 0.00% | 2.475 | 2.475 | 2.475 | 0 |
| 22 Mar 2024 | 2.475 | 0.02 | 0.61% | 2.50 | 2.50 | 2.475 | 5,319 |
| 21 Mar 2024 | 2.46 | 0.00 | 0.00% | 2.46 | 2.46 | 2.46 | 0 |
| 20 Mar 2024 | 2.46 | 0.00 | 0.00% | 2.46 | 2.46 | 2.46 | 0 |
| 19 Mar 2024 | 2.46 | 0.00 | 0.00% | 2.46 | 2.46 | 2.46 | 0 |
| 18 Mar 2024 | 2.46 | 0.00 | 0.00% | 2.46 | 2.46 | 2.46 | 0 |
| 15 Mar 2024 | 2.46 | 0.11 | 4.68% | 2.46 | 2.46 | 2.46 | 1,024 |
| 14 Mar 2024 | 2.35 | 0.00 | 0.00% | 2.35 | 2.35 | 2.35 | 0 |
| 13 Mar 2024 | 2.35 | 0.00 | 0.09% | 2.48 | 2.48 | 2.35 | 4,510 |
| 12 Mar 2024 | 2.348 | -0.01 | -0.30% | 2.39 | 2.39 | 2.335 | 2,450 |
| 11 Mar 2024 | 2.355 | 0.13 | 5.61% | 2.35 | 2.36 | 2.35 | 2,413 |
| 08 Mar 2024 | 2.23 | -0.04 | -1.68% | 2.25 | 2.25 | 2.23 | 9,000 |
| 07 Mar 2024 | 2.268 | 0.09 | 4.13% | 2.19 | 2.268 | 2.19 | 245 |
| 06 Mar 2024 | 2.178 | 0.12 | 5.73% | 2.10 | 2.178 | 2.10 | 600 |
| 05 Mar 2024 | 2.06 | 0.00 | 0.00% | 2.06 | 2.06 | 2.06 | 0 |
| 04 Mar 2024 | 2.06 | 0.07 | 3.27% | 2.06 | 2.06 | 2.06 | 100 |
| 01 Mar 2024 | 1.9948 | 0.00 | 0.00% | 1.9948 | 1.9948 | 1.9948 | 0 |
| 29 Feb 2024 | 1.9948 | 0.00 | 0.00% | 1.9948 | 1.9948 | 1.9948 | 0 |
| 28 Feb 2024 | 1.9948 | 0.00 | 0.00% | 1.9948 | 1.9948 | 1.9948 | 0 |
| 27 Feb 2024 | 1.9948 | 0.00 | 0.00% | 1.9948 | 1.9948 | 1.9948 | 0 |
| 26 Feb 2024 | 1.9948 | 0.00 | 0.00% | 1.9948 | 1.9948 | 1.9948 | 0 |
| 23 Feb 2024 | 1.9948 | 0.00 | 0.00% | 1.9948 | 1.9948 | 1.9948 | 0 |
| 22 Feb 2024 | 1.9948 | 0.00 | 0.00% | 1.9948 | 1.9948 | 1.9948 | 0 |
| 21 Feb 2024 | 1.9948 | -0.08 | -3.63% | 2.21 | 2.21 | 1.9948 | 2,300 |
| 20 Feb 2024 | 2.07 | 0.00 | 0.00% | 2.07 | 2.07 | 2.07 | 0 |
![Logo de DFI.money [YFII.finance] (YFIIEUR).](/common/images/company/COIN_YFIIUSD.png){kind=small}
