ADO Protocol(ADO)Hoy
$0.032009
ADO Protocol Historial de precios
(ADO)Periodo de tiempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.023728 | $0.033046 | $0.023969 | $0.031867 | $938.561K |
2025-09-14 | $0.033018 | $0.033207 | $0.022710 | $0.023705 | $2.333M |
2025-09-13 | $0.031347 | $0.033584 | $0.031352 | $0.032995 | $643.490K |
2025-09-12 | $0.031220 | $0.032272 | $0.031084 | $0.031355 | $1.773M |
2025-09-11 | $0.031207 | $0.031600 | $0.030495 | $0.031305 | $1.435M |
2025-09-10 | $0.030333 | $0.031492 | $0.030326 | $0.031213 | $3.832M |
2025-09-09 | $0.030946 | $0.031026 | $0.030325 | $0.030384 | $2.641M |
2025-09-08 | $0.030460 | $0.031048 | $0.030266 | $0.030958 | $825.039K |
2025-09-07 | $0.030263 | $0.030584 | $0.028542 | $0.030450 | $997.441K |
2025-09-06 | $0.030346 | $0.030760 | $0.028284 | $0.030281 | $2.037M |
2025-09-05 | $0.030571 | $0.031745 | $0.030256 | $0.030347 | $1.688M |
2025-09-04 | $0.031741 | $0.031788 | $0.030494 | $0.030571 | $817.913K |
2025-09-03 | $0.030432 | $0.031776 | $0.030233 | $0.031776 | $1.149M |
2025-09-02 | $0.030860 | $0.031270 | $0.006939 | $0.030432 | $3.108M |
2025-09-01 | $0.031279 | $0.031822 | $0.029372 | $0.030902 | $179.392K |
2025-08-31 | $0.031036 | $0.031866 | $0.027036 | $0.031283 | $1.473M |
2025-08-30 | $0.030738 | $0.031260 | $0.029462 | $0.030956 | $1.611M |
2025-08-29 | $0.031838 | $0.032043 | $0.029644 | $0.030616 | $2.279M |
2025-08-28 | $0.028480 | $0.032820 | $0.028217 | $0.031931 | $2.077M |
2025-08-27 | $0.032054 | $0.032799 | $0.027874 | $0.028490 | $1.008M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-16
ADO Protocol(ADO)
