ada3s(ADA3S)Hoy
$0.068702
hace 1 años
$0.002087
hace 2 años
$0.019269
hace 3 años
$0.004895
hace 4 años
$0.001463
ada3s Historial de precios
(ADA3S)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 | $0.067608 | $0.073 | $0.062 | $0.072092 | $134.638K |
2025-09-14 | $0.058684 | $0.068 | $0.058 | $0.066051 | $185.161K |
2025-09-13 | $0.069606 | $0.068 | $0.054 | $0.057295 | $153.506K |
2025-09-12 | $0.074863 | $0.073 | $0.065 | $0.068844 | $165.012K |
2025-09-11 | $0.073018 | $0.077 | $0.07 | $0.073319 | $158.854K |
2025-09-10 | $0.082321 | $0.081 | $0.07 | $0.072232 | $172.192K |
2025-09-09 | $0.081243 | $0.083 | $0.072 | $0.080638 | $139.495K |
2025-09-08 | $0.093531 | $0.096 | $0.079 | $0.079694 | $76,967.74 |
2025-09-07 | $0.099131 | $0.1 | $0.091 | $0.092609 | $73,434.66 |
2025-09-06 | $0.099884 | $0.1 | $0.093 | $0.097181 | $170.011K |
2025-09-05 | $0.107759 | $0.108 | $0.09 | $0.098638 | $126.652K |
2025-09-04 | $0.09736 | $0.108 | $0.095 | $0.105978 | $139.635K |
2025-09-03 | $0.111887 | $0.11 | $0.095 | $0.096526 | $175.198K |
2025-09-02 | $0.114335 | $0.125 | $0.103 | $0.10911 | $147.269K |
2025-09-01 | $0.10891 | $0.12 | $0.1 | $0.115421 | $86,012.13 |
2025-08-31 | $0.112277 | $0.114 | $0.104 | $0.108591 | $128.814K |
2025-08-30 | $0.112577 | $0.118 | $0.103 | $0.111007 | $195.293K |
2025-08-29 | $0.102499 | $0.116 | $0.098 | $0.112003 | $185.087K |
2025-08-28 | $0.099153 | $0.107 | $0.094 | $0.101093 | $166.033K |
2025-08-27 | $0.109648 | $0.106 | $0.097 | $0.098101 | $222.997K |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-16
ada3s(ADA3S)
