Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.ADAUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 0.462981 | -0.017019 | -3.55% | 0.462981 | 0.516045 | 0.462981 | 4,245.00 |
| 24 Abr 2024 | 0.480 | -0.038465 | -7.42% | 0.493001 | 0.493001 | 0.480 | 920.00 |
| 23 Abr 2024 | 0.518465 | -0.011534 | -2.18% | 0.501916 | 0.518465 | 0.501916 | 9,626.00 |
| 22 Abr 2024 | 0.530 | 0.040337 | 8.24% | 0.54209 | 0.542097 | 0.495101 | 627.00 |
| 21 Abr 2024 | 0.489663 | 0.02146 | 4.58% | 0.489691 | 0.54215 | 0.489663 | 1,455.00 |
| 20 Abr 2024 | 0.468203 | 0.019766 | 4.41% | 0.454427 | 0.500 | 0.454427 | 1,408.00 |
| 19 Abr 2024 | 0.448436 | 0.016295 | 3.77% | 0.432141 | 0.483998 | 0.432141 | 264.00 |
| 18 Abr 2024 | 0.432141 | -0.00536 | -1.23% | 0.432141 | 0.432141 | 0.432141 | 10.00 |
| 17 Abr 2024 | 0.437501 | -0.0042 | -0.95% | 0.499424 | 0.499959 | 0.437501 | 7,758.00 |
| 16 Abr 2024 | 0.441701 | 0.000837 | 0.19% | 0.446966 | 0.500568 | 0.441055 | 19,153.00 |
| 15 Abr 2024 | 0.440864 | -0.022043 | -4.76% | 0.462907 | 0.532629 | 0.440864 | 6,966.00 |
| 14 Abr 2024 | 0.462907 | 0.026424 | 6.05% | 0.436483 | 0.498782 | 0.436483 | 2,986.00 |
| 13 Abr 2024 | 0.436483 | -0.048829 | -10.06% | 0.543411 | 0.543411 | 0.418971 | 12,450.00 |
| 12 Abr 2024 | 0.485312 | -0.09449 | -16.30% | 0.570276 | 0.617724 | 0.466191 | 15,153.00 |
| 11 Abr 2024 | 0.579802 | 0.00 | 0.00% | 0.579802 | 0.579802 | 0.579802 | 345.00 |
| 10 Abr 2024 | 0.579802 | -0.026101 | -4.31% | 0.589502 | 0.591304 | 0.561003 | 2,273.00 |
| 09 Abr 2024 | 0.605903 | -0.014921 | -2.40% | 0.606063 | 0.620824 | 0.589502 | 4,742.00 |
| 08 Abr 2024 | 0.620824 | 0.047255 | 8.24% | 0.571858 | 0.620824 | 0.571858 | 1,889.00 |
| 07 Abr 2024 | 0.573569 | 0.005835 | 1.03% | 0.571858 | 0.600931 | 0.571858 | 6,155.00 |
| 06 Abr 2024 | 0.567735 | -0.003628 | -0.63% | 0.571362 | 0.601163 | 0.564415 | 2,461.00 |
| 05 Abr 2024 | 0.571362 | -0.04649 | -7.52% | 0.615312 | 0.673519 | 0.5627 | 4,746.00 |
| 04 Abr 2024 | 0.617852 | 0.048213 | 8.46% | 0.569637 | 0.618079 | 0.569637 | 4,913.00 |
| 03 Abr 2024 | 0.569639 | -0.001983 | -0.35% | 0.569639 | 0.569639 | 0.569637 | 1,976.00 |
| 02 Abr 2024 | 0.571622 | -0.048378 | -7.80% | 0.620 | 0.620 | 0.569637 | 1,707.00 |
| 01 Abr 2024 | 0.620 | -0.020024 | -3.13% | 0.634311 | 0.67289 | 0.620 | 4,552.00 |
| 31 Mar 2024 | 0.640024 | -0.004977 | -0.77% | 0.639412 | 0.676897 | 0.639412 | 5,385.00 |
| 30 Mar 2024 | 0.645001 | -0.000052 | -0.01% | 0.646039 | 0.677914 | 0.645001 | 10,303.00 |
| 29 Mar 2024 | 0.645053 | -0.032778 | -4.84% | 0.633224 | 0.678031 | 0.633224 | 4,447.00 |
| 28 Mar 2024 | 0.677831 | 0.037049 | 5.78% | 0.640782 | 0.688519 | 0.632343 | 1,142.00 |
| 27 Mar 2024 | 0.640782 | -0.037008 | -5.46% | 0.688645 | 0.688672 | 0.640782 | 6,174.00 |
| 26 Mar 2024 | 0.67779 | 0.037008 | 5.78% | 0.643887 | 0.689 | 0.643887 | 4,907.00 |
| 25 Mar 2024 | 0.640782 | 0.005782 | 0.91% | 0.635 | 0.663095 | 0.627106 | 6,049.00 |
| 24 Mar 2024 | 0.635 | 0.012865 | 2.07% | 0.622135 | 0.66945 | 0.622135 | 3,329.00 |
| 23 Mar 2024 | 0.622135 | 0.000086 | 0.01% | 0.622049 | 0.670 | 0.622049 | 10,233.00 |
| 22 Mar 2024 | 0.622049 | 0.000049 | 0.01% | 0.622 | 0.643845 | 0.601404 | 11,827.00 |
| 21 Mar 2024 | 0.622 | -0.017491 | -2.74% | 0.63947 | 0.639534 | 0.622 | 3,781.00 |
| 20 Mar 2024 | 0.639491 | 0.053596 | 9.15% | 0.598122 | 0.639534 | 0.574061 | 1,629.00 |
| 19 Mar 2024 | 0.585895 | -0.060808 | -9.40% | 0.670 | 0.670 | 0.585895 | 2,651.00 |
| 18 Mar 2024 | 0.646704 | -0.041751 | -6.06% | 0.66581 | 0.683973 | 0.643613 | 1,697.00 |
| 17 Mar 2024 | 0.688455 | 0.028455 | 4.31% | 0.662028 | 0.690798 | 0.61005 | 1,623.00 |
| 16 Mar 2024 | 0.660 | -0.057417 | -8.00% | 0.717417 | 0.757572 | 0.660 | 17,760.00 |
| 15 Mar 2024 | 0.717417 | -0.020829 | -2.82% | 0.740 | 0.801719 | 0.675 | 12,022.00 |
| 14 Mar 2024 | 0.738246 | -0.003416 | -0.46% | 0.741662 | 0.810 | 0.738245 | 10,624.00 |
| 13 Mar 2024 | 0.741662 | -0.013949 | -1.85% | 0.75582 | 0.785078 | 0.738245 | 1,912.00 |
| 12 Mar 2024 | 0.755611 | -0.038971 | -4.90% | 0.788044 | 0.794582 | 0.71974 | 13,480.00 |
| 11 Mar 2024 | 0.794582 | 0.099573 | 14.33% | 0.696954 | 0.794582 | 0.688992 | 65,443.00 |
| 10 Mar 2024 | 0.695009 | -0.036174 | -4.95% | 0.721681 | 0.756192 | 0.695009 | 832.00 |
| 09 Mar 2024 | 0.731183 | 0.00 | 0.00% | 0.731183 | 0.731183 | 0.731183 | 0.00 |
| 08 Mar 2024 | 0.731183 | -0.000396 | -0.05% | 0.755232 | 0.755965 | 0.713924 | 4,037.00 |
| 07 Mar 2024 | 0.731579 | -0.013258 | -1.78% | 0.756024 | 0.794574 | 0.71955 | 8,106.00 |
| 06 Mar 2024 | 0.744838 | 0.082521 | 12.46% | 0.671338 | 0.775845 | 0.638972 | 22,808.00 |
| 05 Mar 2024 | 0.662317 | -0.120219 | -15.36% | 0.78252 | 0.794582 | 0.642155 | 13,225.00 |
| 04 Mar 2024 | 0.782535 | 0.080309 | 11.44% | 0.740998 | 0.856996 | 0.733988 | 10,928.00 |
| 03 Mar 2024 | 0.702226 | -0.013828 | -1.93% | 0.717218 | 0.747856 | 0.664322 | 15,374.00 |
| 02 Mar 2024 | 0.716054 | 0.026054 | 3.78% | 0.718 | 0.768 | 0.713339 | 7,387.00 |
| 01 Mar 2024 | 0.690 | 0.032 | 4.86% | 0.658 | 0.690 | 0.648003 | 972.00 |
| 29 Feb 2024 | 0.658 | 0.014878 | 2.31% | 0.63882 | 0.713821 | 0.637225 | 8,906.00 |
| 28 Feb 2024 | 0.643122 | 0.018187 | 2.91% | 0.624935 | 0.667232 | 0.575449 | 21,182.00 |
| 27 Feb 2024 | 0.624935 | 0.030188 | 5.08% | 0.594791 | 0.624935 | 0.569812 | 6,750.00 |
| 26 Feb 2024 | 0.594747 | 0.014545 | 2.51% | 0.580201 | 0.62343 | 0.570306 | 3,735.00 |
| 25 Feb 2024 | 0.580201 | 0.002255 | 0.39% | 0.593577 | 0.60339 | 0.579023 | 1,903.00 |
| 24 Feb 2024 | 0.577946 | -0.017014 | -2.86% | 0.575 | 0.577946 | 0.573088 | 616.00 |
| 23 Feb 2024 | 0.59496 | -0.00204 | -0.34% | 0.596799 | 0.623437 | 0.573185 | 4,422.00 |
| 22 Feb 2024 | 0.597 | 0.004964 | 0.84% | 0.615869 | 0.615869 | 0.571631 | 1,368.00 |
| 21 Feb 2024 | 0.592036 | -0.038817 | -6.15% | 0.583998 | 0.60822 | 0.566265 | 3,789.00 |
| 20 Feb 2024 | 0.630853 | 0.025205 | 4.16% | 0.606354 | 0.639 | 0.606354 | 645.00 |
| 19 Feb 2024 | 0.605648 | 0.015443 | 2.62% | 0.638344 | 0.639 | 0.600977 | 5,149.00 |
| 18 Feb 2024 | 0.590205 | -0.008733 | -1.46% | 0.610551 | 0.639 | 0.575181 | 1,113.00 |
| 17 Feb 2024 | 0.598938 | 0.023556 | 4.09% | 0.574296 | 0.600782 | 0.574296 | 2,782.00 |
| 16 Feb 2024 | 0.575382 | -0.03753 | -6.12% | 0.563649 | 0.619806 | 0.563649 | 2,810.00 |
| 15 Feb 2024 | 0.612912 | 0.034068 | 5.89% | 0.546335 | 0.612912 | 0.546335 | 20,065.00 |
| 14 Feb 2024 | 0.578844 | 0.055723 | 10.65% | 0.558319 | 0.590238 | 0.558319 | 2,810.00 |
| 13 Feb 2024 | 0.523121 | -0.021848 | -4.01% | 0.571273 | 0.571273 | 0.523121 | 746.00 |
| 12 Feb 2024 | 0.544969 | 0.00 | 0.00% | 0.544892 | 0.544969 | 0.544848 | 160.00 |
| 11 Feb 2024 | 0.544969 | -0.004138 | -0.75% | 0.549107 | 0.553804 | 0.544963 | 1,880.00 |
| 10 Feb 2024 | 0.549107 | -0.00000013 | 0.00% | 0.548659 | 0.549107 | 0.524589 | 644.00 |
| 09 Feb 2024 | 0.549107 | 0.029881 | 5.75% | 0.54814 | 0.549107 | 0.54814 | 207.00 |
| 08 Feb 2024 | 0.519226 | 0.019512 | 3.90% | 0.504079 | 0.533902 | 0.504079 | 23,130.00 |
| 07 Feb 2024 | 0.499714 | -0.004365 | -0.87% | 0.504079 | 0.504079 | 0.496707 | 2,184.00 |
| 06 Feb 2024 | 0.504079 | 0.0118 | 2.40% | 0.504079 | 0.504079 | 0.504079 | 141.00 |
| 05 Feb 2024 | 0.492279 | -0.020266 | -3.95% | 0.492279 | 0.492279 | 0.492279 | 381.00 |
| 04 Feb 2024 | 0.512545 | -0.016835 | -3.18% | 0.512545 | 0.512545 | 0.512545 | 0.00 |
| 03 Feb 2024 | 0.52938 | -0.000323 | -0.06% | 0.527 | 0.529703 | 0.504499 | 699.00 |
| 02 Feb 2024 | 0.529703 | 0.033451 | 6.74% | 0.497273 | 0.529703 | 0.497273 | 114.00 |
| 01 Feb 2024 | 0.496252 | -0.016781 | -3.27% | 0.496252 | 0.496252 | 0.479522 | 955.00 |
| 31 Ene 2024 | 0.513033 | -0.00000037 | 0.00% | 0.497034 | 0.513033 | 0.497034 | 18.00 |
| 30 Ene 2024 | 0.513033 | -0.006114 | -1.18% | 0.51799 | 0.541717 | 0.512355 | 5,085.00 |
| 29 Ene 2024 | 0.519147 | 0.022216 | 4.47% | 0.49693 | 0.519147 | 0.475359 | 827.00 |
| 28 Ene 2024 | 0.49693 | 0.025747 | 5.46% | 0.486 | 0.496931 | 0.478868 | 1,460.00 |
| 27 Ene 2024 | 0.471183 | -0.025748 | -5.18% | 0.468469 | 0.471183 | 0.468469 | 1,234.00 |
