Adonis(ADON)Hoy
$1.29
Adonis Historial de precios
(ADON)Periodo de tiempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $1.294709 | $1.312026 | $1.289113 | $1.289627 | $4,542.448 |
2025-09-11 | $1.310307 | $1.311829 | $1.288752 | $1.294709 | $3,994.010 |
2025-09-10 | $1.291672 | $1.311659 | $1.288510 | $1.310296 | $4,484.028 |
2025-09-09 | $1.289458 | $1.311719 | $1.288546 | $1.291672 | $4,166.824 |
2025-09-08 | $1.311283 | $1.311256 | $1.288342 | $1.289458 | $4,237.806 |
2025-09-07 | $1.304583 | $1.311673 | $1.288485 | $1.311283 | $4,696.589 |
2025-09-06 | $1.307064 | $1.311580 | $1.288358 | $1.304583 | $4,685.674 |
2025-09-05 | $1.307603 | $1.311668 | $1.288803 | $1.307064 | $4,364.898 |
2025-09-04 | $1.306521 | $1.312052 | $1.288905 | $1.307603 | $4,507.910 |
2025-09-03 | $1.309879 | $1.31 | $1.29 | $1.306521 | $4,424.958 |
2025-09-02 | $1.292507 | $1.31 | $1.29 | $1.309879 | $4,721.576 |
2025-09-01 | -- | $1.31 | $1.29 | -- | -- |
2025-08-31 | -- | $1.3 | $1.3 | -- | -- |
2025-08-30 | $1.303768 | $1.3 | $1.3 | -- | -- |
2025-08-29 | $1.303798 | $1.3 | $1.3 | $1.303768 | $7.793835 |
2025-08-28 | $1.304680 | $1.31 | $1.29 | $1.303847 | $200.3978 |
2025-08-27 | $1.303306 | $1.31 | $1.29 | $1.304680 | $303.5169 |
2025-08-26 | -- | $1.31 | $1.29 | $1.303306 | $284.2758 |
2025-08-25 | -- | $1.29 | $1.29 | -- | -- |
2025-08-24 | $1.307009 | $1.31 | $1.29 | $1.288272 | $668.8223 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-13
Adonis(ADON)
