Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ADABTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 May 2024 | 0.00000727 | 0.00000008 | 1.11% | 0.00000719 | 0.00000727 | 0.00000710 | 5,480.00 |
| 05 May 2024 | 0.00000719 | -0.00000010 | -1.37% | 0.00000715 | 0.00000731 | 0.00000714 | 2,500.00 |
| 04 May 2024 | 0.00000729 | -0.00000023 | -3.06% | 0.00000741 | 0.00000741 | 0.00000729 | 2,056.00 |
| 03 May 2024 | 0.00000752 | -0.00000018 | -2.34% | 0.00000770 | 0.00000770 | 0.00000752 | 16,891.00 |
| 02 May 2024 | 0.00000770 | -0.00000007 | -0.90% | 0.00000770 | 0.00000777 | 0.00000770 | 11,299.00 |
| 01 May 2024 | 0.00000777 | 0.00000038 | 5.14% | 0.00000726 | 0.00000777 | 0.00000726 | 16,329.00 |
| 30 Abr 2024 | 0.00000739 | 0.00000016 | 2.21% | 0.00000714 | 0.00000739 | 0.00000705 | 10,801.00 |
| 29 Abr 2024 | 0.00000723 | -0.00000008 | -1.09% | 0.00000731 | 0.00000731 | 0.00000719 | 12,170.00 |
| 28 Abr 2024 | 0.00000731 | -0.00000004 | -0.54% | 0.00000736 | 0.00000747 | 0.00000726 | 2,013.00 |
| 27 Abr 2024 | 0.00000735 | 0.00000007 | 0.96% | 0.00000728 | 0.00000735 | 0.00000720 | 2,153.00 |
| 26 Abr 2024 | 0.00000728 | -0.00000009 | -1.22% | 0.00000730 | 0.00000738 | 0.00000721 | 1,471.00 |
| 25 Abr 2024 | 0.00000737 | -0.00000002 | -0.27% | 0.00000739 | 0.00000749 | 0.00000733 | 11,547.00 |
| 24 Abr 2024 | 0.00000739 | -0.00000021 | -2.76% | 0.00000760 | 0.00000760 | 0.00000729 | 8,086.00 |
| 23 Abr 2024 | 0.00000760 | -0.00000020 | -2.56% | 0.00000780 | 0.00000781 | 0.00000755 | 2,873.00 |
| 22 Abr 2024 | 0.00000780 | 0.00000000 | 0.00% | 0.00000738 | 0.00000788 | 0.00000738 | 9,495.00 |
| 21 Abr 2024 | 0.00000780 | 0.00000008 | 1.04% | 0.00000783 | 0.00000783 | 0.00000761 | 15,992.00 |
| 20 Abr 2024 | 0.00000772 | 0.00000040 | 5.46% | 0.00000735 | 0.00000785 | 0.00000735 | 116,299.00 |
| 19 Abr 2024 | 0.00000732 | 0.00000009 | 1.24% | 0.00000715 | 0.00000732 | 0.00000705 | 16,011.00 |
| 18 Abr 2024 | 0.00000723 | -0.00000002 | -0.28% | 0.00000732 | 0.00000732 | 0.00000723 | 720.00 |
| 17 Abr 2024 | 0.00000725 | 0.00000016 | 2.26% | 0.00000711 | 0.00000731 | 0.00000709 | 9,072.00 |
| 16 Abr 2024 | 0.00000709 | -0.00000014 | -1.94% | 0.00000723 | 0.00000748 | 0.00000709 | 8,368.00 |
| 15 Abr 2024 | 0.00000723 | 0.00000001 | 0.14% | 0.00000719 | 0.00000753 | 0.00000700 | 13,376.00 |
| 14 Abr 2024 | 0.00000722 | 0.00000034 | 4.94% | 0.00000688 | 0.00000731 | 0.00000688 | 22,408.00 |
| 13 Abr 2024 | 0.00000688 | -0.00000063 | -8.39% | 0.00000753 | 0.00000757 | 0.00000650 | 360,760.00 |
| 12 Abr 2024 | 0.00000751 | -0.00000084 | -10.06% | 0.00000831 | 0.00000831 | 0.00000712 | 167,415.00 |
| 11 Abr 2024 | 0.00000835 | 0.00000001 | 0.12% | 0.00000831 | 0.00000835 | 0.00000818 | 8,294.00 |
| 10 Abr 2024 | 0.00000834 | -0.00000026 | -3.02% | 0.00000860 | 0.00000860 | 0.00000833 | 6,856.00 |
| 09 Abr 2024 | 0.00000860 | -0.00000001 | -0.12% | 0.00000849 | 0.00000881 | 0.00000848 | 25,324.00 |
| 08 Abr 2024 | 0.00000861 | 0.00000010 | 1.18% | 0.00000843 | 0.00000861 | 0.00000835 | 64,731.00 |
| 07 Abr 2024 | 0.00000851 | 0.00000005 | 0.59% | 0.00000845 | 0.00000854 | 0.00000845 | 18,381.00 |
| 06 Abr 2024 | 0.00000846 | -0.00000006 | -0.70% | 0.00000845 | 0.00000864 | 0.00000845 | 6,604.00 |
| 05 Abr 2024 | 0.00000852 | -0.00000027 | -3.07% | 0.00000865 | 0.00000865 | 0.00000843 | 5,240.00 |
| 04 Abr 2024 | 0.00000879 | 0.00000013 | 1.50% | 0.00000864 | 0.00000881 | 0.00000850 | 18,914.00 |
| 03 Abr 2024 | 0.00000866 | -0.00000017 | -1.93% | 0.00000883 | 0.00000883 | 0.00000866 | 11,290.00 |
| 02 Abr 2024 | 0.00000883 | 0.00000000 | 0.00% | 0.00000889 | 0.00000901 | 0.00000882 | 17,832.00 |
| 01 Abr 2024 | 0.00000883 | -0.00000030 | -3.29% | 0.00000928 | 0.00000928 | 0.00000883 | 36,397.00 |
| 31 Mar 2024 | 0.00000913 | -0.00000012 | -1.30% | 0.00000925 | 0.00000933 | 0.00000912 | 9,191.00 |
| 30 Mar 2024 | 0.00000925 | -0.00000024 | -2.53% | 0.00000949 | 0.00000957 | 0.00000925 | 12,158.00 |
| 29 Mar 2024 | 0.00000949 | 0.00000022 | 2.37% | 0.00000913 | 0.00000949 | 0.00000909 | 49,256.00 |
| 28 Mar 2024 | 0.00000927 | -0.00000006 | -0.64% | 0.00000929 | 0.00000939 | 0.00000908 | 49,587.00 |
| 27 Mar 2024 | 0.00000933 | -0.00000011 | -1.17% | 0.00000956 | 0.00000956 | 0.00000920 | 20,756.00 |
| 26 Mar 2024 | 0.00000944 | 0.00000006 | 0.64% | 0.00000938 | 0.00000968 | 0.00000933 | 15,576.00 |
| 25 Mar 2024 | 0.00000938 | -0.00000023 | -2.39% | 0.00000961 | 0.00001007 | 0.00000927 | 96,889.00 |
| 24 Mar 2024 | 0.00000961 | -0.00000009 | -0.93% | 0.00000974 | 0.00000999 | 0.00000961 | 34,618.00 |
| 23 Mar 2024 | 0.00000970 | 0.00000012 | 1.25% | 0.00000972 | 0.00000981 | 0.00000956 | 9,057.00 |
| 22 Mar 2024 | 0.00000958 | -0.00000001 | -0.10% | 0.00000959 | 0.00000969 | 0.00000948 | 29,241.00 |
| 21 Mar 2024 | 0.00000959 | 0.00000005 | 0.52% | 0.00000936 | 0.00000966 | 0.00000933 | 36,712.00 |
| 20 Mar 2024 | 0.00000954 | 0.00000016 | 1.71% | 0.00000938 | 0.00000978 | 0.00000933 | 28,892.00 |
| 19 Mar 2024 | 0.00000938 | -0.00000025 | -2.60% | 0.00000963 | 0.00000979 | 0.00000938 | 33,409.00 |
| 18 Mar 2024 | 0.00000963 | -0.00000024 | -2.43% | 0.00000987 | 0.00001013 | 0.00000953 | 17,053.00 |
| 17 Mar 2024 | 0.00000987 | -0.00000003 | -0.30% | 0.00001010 | 0.00001016 | 0.00000980 | 24,086.00 |
| 16 Mar 2024 | 0.00000990 | -0.00000051 | -4.90% | 0.00001030 | 0.00001058 | 0.00000982 | 54,170.00 |
| 15 Mar 2024 | 0.00001041 | -0.00000001 | -0.10% | 0.00001047 | 0.00001078 | 0.00001009 | 111,418.00 |
| 14 Mar 2024 | 0.00001042 | 0.00000022 | 2.16% | 0.00001032 | 0.00001107 | 0.00001017 | 129,451.00 |
| 13 Mar 2024 | 0.00001020 | -0.00000040 | -3.77% | 0.00001033 | 0.00001059 | 0.00001016 | 33,410.00 |
| 12 Mar 2024 | 0.00001060 | 0.00000000 | 0.00% | 0.00001058 | 0.00001074 | 0.00001028 | 23,291.00 |
| 11 Mar 2024 | 0.00001060 | 0.00000035 | 3.41% | 0.00001051 | 0.00001088 | 0.00001017 | 62,461.00 |
| 10 Mar 2024 | 0.00001025 | -0.00000030 | -2.84% | 0.00001091 | 0.00001091 | 0.00001022 | 27,959.00 |
| 09 Mar 2024 | 0.00001055 | 0.00000000 | 0.00% | 0.00001055 | 0.00001055 | 0.00001055 | 0.00 |
| 08 Mar 2024 | 0.00001055 | -0.00000049 | -4.44% | 0.00001108 | 0.00001130 | 0.00001049 | 25,460.00 |
| 07 Mar 2024 | 0.00001104 | -0.00000002 | -0.18% | 0.00001106 | 0.00001139 | 0.00001082 | 80,440.00 |
| 06 Mar 2024 | 0.00001106 | 0.00000043 | 4.05% | 0.00001074 | 0.00001115 | 0.00001052 | 55,255.00 |
| 05 Mar 2024 | 0.00001063 | -0.00000065 | -5.76% | 0.00001128 | 0.00001160 | 0.00001017 | 200,180.00 |
| 04 Mar 2024 | 0.00001128 | -0.00000022 | -1.91% | 0.00001160 | 0.00001248 | 0.00001123 | 132,067.00 |
| 03 Mar 2024 | 0.00001150 | -0.00000038 | -3.20% | 0.00001188 | 0.00001199 | 0.00001119 | 35,333.00 |
| 02 Mar 2024 | 0.00001188 | 0.00000042 | 3.66% | 0.00001137 | 0.00001235 | 0.00001137 | 86,890.00 |
| 01 Mar 2024 | 0.00001146 | 0.00000080 | 7.50% | 0.00001081 | 0.00001146 | 0.00001079 | 35,379.00 |
| 29 Feb 2024 | 0.00001066 | 0.00000045 | 4.41% | 0.00001019 | 0.00001109 | 0.00001010 | 27,379.00 |
| 28 Feb 2024 | 0.00001021 | -0.00000061 | -5.64% | 0.00001098 | 0.00001098 | 0.00001001 | 110,694.00 |
| 27 Feb 2024 | 0.00001082 | -0.00000044 | -3.91% | 0.00001129 | 0.00001129 | 0.00001071 | 22,092.00 |
| 26 Feb 2024 | 0.00001126 | -0.00000024 | -2.09% | 0.00001150 | 0.00001152 | 0.00001119 | 27,902.00 |
| 25 Feb 2024 | 0.00001150 | -0.00000001 | -0.09% | 0.00001164 | 0.00001164 | 0.00001130 | 5,582.00 |
| 24 Feb 2024 | 0.00001151 | -0.00000011 | -0.95% | 0.00001162 | 0.00001162 | 0.00001131 | 47,071.00 |
| 23 Feb 2024 | 0.00001162 | 0.00000025 | 2.20% | 0.00001154 | 0.00001163 | 0.00001130 | 13,616.00 |
| 22 Feb 2024 | 0.00001137 | -0.00000002 | -0.18% | 0.00001140 | 0.00001164 | 0.00001132 | 12,282.00 |
| 21 Feb 2024 | 0.00001139 | -0.00000049 | -4.12% | 0.00001187 | 0.00001187 | 0.00001139 | 8,857.00 |
| 20 Feb 2024 | 0.00001188 | -0.00000024 | -1.98% | 0.00001213 | 0.00001233 | 0.00001175 | 36,157.00 |
| 19 Feb 2024 | 0.00001212 | 0.00000034 | 2.89% | 0.00001181 | 0.00001224 | 0.00001181 | 15,586.00 |
| 18 Feb 2024 | 0.00001178 | 0.00000004 | 0.34% | 0.00001176 | 0.00001226 | 0.00001176 | 35,078.00 |
| 17 Feb 2024 | 0.00001174 | 0.00000028 | 2.44% | 0.00001146 | 0.00001174 | 0.00001123 | 17,938.00 |
| 16 Feb 2024 | 0.00001146 | -0.00000005 | -0.43% | 0.00001159 | 0.00001174 | 0.00001125 | 51,201.00 |
| 15 Feb 2024 | 0.00001151 | 0.00000032 | 2.86% | 0.00001099 | 0.00001180 | 0.00001099 | 9,385.00 |
| 14 Feb 2024 | 0.00001119 | 0.00000019 | 1.73% | 0.00001100 | 0.00001119 | 0.00001091 | 12,398.00 |
| 13 Feb 2024 | 0.00001100 | -0.00000016 | -1.43% | 0.00001111 | 0.00001116 | 0.00001100 | 2,943.00 |
| 12 Feb 2024 | 0.00001116 | -0.00000003 | -0.27% | 0.00001124 | 0.00001137 | 0.00001106 | 14,436.00 |
| 11 Feb 2024 | 0.00001119 | -0.00000027 | -2.36% | 0.00001169 | 0.00001192 | 0.00001119 | 10,178.00 |
| 10 Feb 2024 | 0.00001146 | 0.00000008 | 0.70% | 0.00001154 | 0.00001156 | 0.00001130 | 4,169.00 |
| 09 Feb 2024 | 0.00001138 | -0.00000032 | -2.74% | 0.00001160 | 0.00001169 | 0.00001137 | 24,495.00 |
| 08 Feb 2024 | 0.00001170 | 0.00000045 | 4.00% | 0.00001140 | 0.00001195 | 0.00001140 | 34,765.00 |
| 07 Feb 2024 | 0.00001125 | -0.00000042 | -3.60% | 0.00001167 | 0.00001167 | 0.00001106 | 5,309.00 |
