Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas ADABTC
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 25 Jul 2024 | 0,00000600 | -0,00000023 | -3,69% | 0,00000621 | 0,00000623 | 0,00000591 | 5.315.640,00 |
| 24 Jul 2024 | 0,00000623 | 0,00000002 | 0,32% | 0,00000623 | 0,00000637 | 0,00000617 | 4.059.323,00 |
| 23 Jul 2024 | 0,00000621 | -0,00000011 | -1,74% | 0,00000631 | 0,00000639 | 0,00000612 | 5.608.454,00 |
| 22 Jul 2024 | 0,00000632 | -0,00000024 | -3,66% | 0,00000660 | 0,00000660 | 0,00000629 | 511.287.386,00 |
| 21 Jul 2024 | 0,00000656 | 0,00000005 | 0,77% | 0,00000652 | 0,00000660 | 0,00000628 | 18.757.483,00 |
| 20 Jul 2024 | 0,00000651 | -0,00000006 | -0,91% | 0,00000657 | 0,00000663 | 0,00000644 | 3.113.729,00 |
| 19 Jul 2024 | 0,00000657 | -0,00000006 | -0,90% | 0,00000664 | 0,00000666 | 0,00000647 | 4.729.317,00 |
| 18 Jul 2024 | 0,00000663 | -0,00000020 | -2,93% | 0,00000682 | 0,00000692 | 0,00000659 | 3.939.204,00 |
| 17 Jul 2024 | 0,00000683 | 0,00000011 | 1,64% | 0,00000673 | 0,00000703 | 0,00000671 | 4.767.251,00 |
| 16 Jul 2024 | 0,00000672 | -0,00000015 | -2,18% | 0,00000686 | 0,00000701 | 0,00000671 | 8.673.618,00 |
| 15 Jul 2024 | 0,00000687 | -0,00000022 | -3,10% | 0,00000710 | 0,00000715 | 0,00000680 | 8.590.913,00 |
| 14 Jul 2024 | 0,00000709 | -0,00000036 | -4,83% | 0,00000745 | 0,00000748 | 0,00000707 | 11.768.373,00 |
| 13 Jul 2024 | 0,00000745 | 0,00000026 | 3,62% | 0,00000719 | 0,00000761 | 0,00000684 | 9.599.796,00 |
| 12 Jul 2024 | 0,00000719 | 0,00000029 | 4,20% | 0,00000691 | 0,00000725 | 0,00000689 | 7.617.042,00 |
| 11 Jul 2024 | 0,00000690 | 0,00000016 | 2,37% | 0,00000673 | 0,00000697 | 0,00000666 | 6.463.704,00 |
| 10 Jul 2024 | 0,00000674 | 0,00000027 | 4,17% | 0,00000649 | 0,00000675 | 0,00000645 | 4.351.839,00 |
| 09 Jul 2024 | 0,00000647 | -0,00000003 | -0,46% | 0,00000651 | 0,00000660 | 0,00000642 | 4.915.405,00 |
| 08 Jul 2024 | 0,00000650 | 0,00000033 | 5,35% | 0,00000622 | 0,00000662 | 0,00000607 | 11.709.548,00 |
| 07 Jul 2024 | 0,00000617 | -0,00000020 | -3,14% | 0,00000636 | 0,00000644 | 0,00000616 | 4.991.907,00 |
| 06 Jul 2024 | 0,00000637 | 0,00000020 | 3,24% | 0,00000615 | 0,00000646 | 0,00000615 | 6.290.531,00 |
| 05 Jul 2024 | 0,00000617 | -0,00000018 | -2,83% | 0,00000634 | 0,00000641 | 0,00000578 | 25.938.920,00 |
| 04 Jul 2024 | 0,00000635 | -0,00000040 | -5,93% | 0,00000675 | 0,00000687 | 0,00000633 | 11.982.299,00 |
| 03 Jul 2024 | 0,00000675 | 0,00000002 | 0,30% | 0,00000673 | 0,00000689 | 0,00000671 | 10.518.375,00 |
| 02 Jul 2024 | 0,00000673 | 0,00000033 | 5,16% | 0,00000641 | 0,00000677 | 0,00000640 | 9.023.249,00 |
| 01 Jul 2024 | 0,00000640 | 0,00000016 | 2,56% | 0,00000620 | 0,00000644 | 0,00000620 | 5.012.913,00 |
| 30 Jun 2024 | 0,00000624 | -0,00000006 | -0,95% | 0,00000629 | 0,00000632 | 0,00000621 | 5.390.927,00 |
| 29 Jun 2024 | 0,00000630 | -0,00000008 | -1,25% | 0,00000638 | 0,00000665 | 0,00000630 | 7.546.939,00 |
| 28 Jun 2024 | 0,00000638 | 0,00000003 | 0,47% | 0,00000634 | 0,00000656 | 0,00000626 | 7.176.976,00 |
| 27 Jun 2024 | 0,00000635 | 0,00000003 | 0,47% | 0,00000632 | 0,00000639 | 0,00000620 | 5.944.865,00 |
| 26 Jun 2024 | 0,00000632 | -0,00000003 | -0,47% | 0,00000635 | 0,00000653 | 0,00000625 | 8.075.123,00 |
| 25 Jun 2024 | 0,00000635 | 0,00000008 | 1,28% | 0,00000626 | 0,00000646 | 0,00000625 | 10.397.108,00 |
| 24 Jun 2024 | 0,00000627 | 0,00000027 | 4,50% | 0,00000603 | 0,00000630 | 0,00000592 | 12.406.713,00 |
| 23 Jun 2024 | 0,00000600 | 0,00000001 | 0,17% | 0,00000598 | 0,00000611 | 0,00000595 | 6.443.150,00 |
| 22 Jun 2024 | 0,00000599 | 0,00000012 | 2,04% | 0,00000586 | 0,00000609 | 0,00000554 | 13.052.372,00 |
| 21 Jun 2024 | 0,00000587 | -0,00000005 | -0,84% | 0,00000593 | 0,00000605 | 0,00000585 | 5.840.662,00 |
| 20 Jun 2024 | 0,00000592 | 0,00000002 | 0,34% | 0,00000592 | 0,00000600 | 0,00000584 | 7.878.679,00 |
| 19 Jun 2024 | 0,00000590 | 0,00000001 | 0,17% | 0,00000588 | 0,00000608 | 0,00000586 | 6.988.448,00 |
| 18 Jun 2024 | 0,00000589 | -0,00000015 | -2,48% | 0,00000604 | 0,00000609 | 0,00000552 | 19.952.560,00 |
| 17 Jun 2024 | 0,00000604 | -0,00000020 | -3,21% | 0,00000625 | 0,00000629 | 0,00000599 | 9.925.886,00 |
| 16 Jun 2024 | 0,00000624 | -0,00000001 | -0,16% | 0,00000625 | 0,00000628 | 0,00000619 | 2.527.218,00 |
| 15 Jun 2024 | 0,00000625 | 0,00000002 | 0,32% | 0,00000623 | 0,00000627 | 0,00000617 | 3.274.542,00 |
| 14 Jun 2024 | 0,00000623 | -0,00000009 | -1,42% | 0,00000631 | 0,00000637 | 0,00000606 | 7.768.514,00 |
| 13 Jun 2024 | 0,00000632 | -0,00000009 | -1,40% | 0,00000641 | 0,00000644 | 0,00000628 | 5.944.763,00 |
| 12 Jun 2024 | 0,00000641 | 0,00000015 | 2,40% | 0,00000627 | 0,00000645 | 0,00000619 | 6.553.808,00 |
| 11 Jun 2024 | 0,00000626 | -0,00000008 | -1,26% | 0,00000634 | 0,00000647 | 0,00000623 | 9.367.973,00 |
| 10 Jun 2024 | 0,00000634 | -0,00000003 | -0,47% | 0,00000638 | 0,00000650 | 0,00000628 | 10.005.779,00 |
| 09 Jun 2024 | 0,00000637 | 0,00000007 | 1,11% | 0,00000629 | 0,00000641 | 0,00000623 | 3.247.667,00 |
| 08 Jun 2024 | 0,00000630 | -0,00000019 | -2,93% | 0,00000645 | 0,00000647 | 0,00000623 | 7.188.380,00 |
| 07 Jun 2024 | 0,00000649 | 0,00000001 | 0,15% | 0,00000648 | 0,00000687 | 0,00000614 | 19.741.422,00 |
| 06 Jun 2024 | 0,00000648 | 0,00000000 | 0,00% | 0,00000648 | 0,00000654 | 0,00000641 | 4.961.384,00 |
| 05 Jun 2024 | 0,00000648 | -0,00000006 | -0,92% | 0,00000652 | 0,00000656 | 0,00000643 | 8.597.951,00 |
| 04 Jun 2024 | 0,00000654 | -0,00000010 | -1,51% | 0,00000664 | 0,00000667 | 0,00000649 | 5.634.683,00 |
| 03 Jun 2024 | 0,00000664 | 0,00000005 | 0,76% | 0,00000659 | 0,00000670 | 0,00000648 | 5.480.137,00 |
| 02 Jun 2024 | 0,00000659 | -0,00000006 | -0,90% | 0,00000658 | 0,00000670 | 0,00000651 | 4.903.197,00 |
| 01 Jun 2024 | 0,00000665 | 0,00000002 | 0,30% | 0,00000662 | 0,00000669 | 0,00000652 | 2.729.492,00 |
| 31 Mai 2024 | 0,00000663 | 0,00000010 | 1,53% | 0,00000653 | 0,00000670 | 0,00000650 | 7.462.927,00 |
| 30 Mai 2024 | 0,00000653 | -0,00000014 | -2,10% | 0,00000667 | 0,00000670 | 0,00000651 | 6.150.090,00 |
| 29 Mai 2024 | 0,00000667 | -0,00000001 | -0,15% | 0,00000669 | 0,00000683 | 0,00000665 | 5.633.919,00 |
| 28 Mai 2024 | 0,00000668 | -0,00000006 | -0,89% | 0,00000675 | 0,00000680 | 0,00000666 | 8.078.434,00 |
| 27 Mai 2024 | 0,00000674 | 0,00000005 | 0,75% | 0,00000669 | 0,00000679 | 0,00000662 | 5.665.493,00 |
| 26 Mai 2024 | 0,00000669 | 0,00000003 | 0,45% | 0,00000668 | 0,00000672 | 0,00000662 | 3.677.359,00 |
| 25 Mai 2024 | 0,00000666 | -0,00000005 | -0,75% | 0,00000671 | 0,00000684 | 0,00000662 | 3.768.408,00 |
| 24 Mai 2024 | 0,00000671 | -0,00000014 | -2,04% | 0,00000686 | 0,00000692 | 0,00000658 | 6.886.039,00 |
| 23 Mai 2024 | 0,00000685 | -0,00000013 | -1,86% | 0,00000699 | 0,00000703 | 0,00000667 | 12.296.140,00 |
| 22 Mai 2024 | 0,00000698 | -0,00000008 | -1,13% | 0,00000705 | 0,00000706 | 0,00000681 | 7.222.194,00 |
| 21 Mai 2024 | 0,00000706 | 0,00000002 | 0,28% | 0,00000705 | 0,00000725 | 0,00000697 | 14.700.960,00 |
| 20 Mai 2024 | 0,00000704 | -0,00000002 | -0,28% | 0,00000706 | 0,00000717 | 0,00000682 | 10.968.328,00 |
| 19 Mai 2024 | 0,00000706 | -0,00000014 | -1,94% | 0,00000720 | 0,00000727 | 0,00000697 | 5.250.900,00 |
| 18 Mai 2024 | 0,00000720 | 0,00000002 | 0,28% | 0,00000720 | 0,00000726 | 0,00000706 | 3.768.933,00 |
| 17 Mai 2024 | 0,00000718 | 0,00000014 | 1,99% | 0,00000705 | 0,00000741 | 0,00000697 | 10.304.240,00 |
| 16 Mai 2024 | 0,00000704 | 0,00000019 | 2,77% | 0,00000684 | 0,00000709 | 0,00000681 | 7.234.944,00 |
| 15 Mai 2024 | 0,00000685 | -0,00000010 | -1,44% | 0,00000696 | 0,00000697 | 0,00000678 | 8.491.920,00 |
| 14 Mai 2024 | 0,00000695 | 0,00000001 | 0,14% | 0,00000694 | 0,00000709 | 0,00000690 | 5.695.793,00 |
| 13 Mai 2024 | 0,00000694 | -0,00000018 | -2,53% | 0,00000713 | 0,00000722 | 0,00000692 | 7.827.652,00 |
| 12 Mai 2024 | 0,00000712 | -0,00000010 | -1,39% | 0,00000721 | 0,00000743 | 0,00000710 | 3.787.331,00 |
| 11 Mai 2024 | 0,00000722 | -0,00000014 | -1,90% | 0,00000736 | 0,00000739 | 0,00000719 | 2.784.615,00 |
| 10 Mai 2024 | 0,00000736 | 0,00000001 | 0,14% | 0,00000734 | 0,00000744 | 0,00000732 | 5.659.896,00 |
| 09 Mai 2024 | 0,00000735 | -0,00000006 | -0,81% | 0,00000741 | 0,00000755 | 0,00000730 | 5.732.364,00 |
| 08 Mai 2024 | 0,00000741 | 0,00000033 | 4,66% | 0,00000708 | 0,00000753 | 0,00000702 | 12.155.413,00 |
| 07 Mai 2024 | 0,00000708 | -0,00000010 | -1,39% | 0,00000719 | 0,00000720 | 0,00000702 | 6.022.992,00 |
| 06 Mai 2024 | 0,00000718 | 0,00000003 | 0,42% | 0,00000714 | 0,00000732 | 0,00000711 | 7.558.991,00 |
| 05 Mai 2024 | 0,00000715 | -0,00000010 | -1,38% | 0,00000725 | 0,00000726 | 0,00000713 | 6.735.192,00 |
| 04 Mai 2024 | 0,00000725 | -0,00000018 | -2,42% | 0,00000743 | 0,00000748 | 0,00000707 | 6.110.076,00 |
| 03 Mai 2024 | 0,00000743 | -0,00000031 | -4,01% | 0,00000774 | 0,00000778 | 0,00000741 | 6.676.566,00 |
| 02 Mai 2024 | 0,00000774 | 0,00000004 | 0,52% | 0,00000770 | 0,00000787 | 0,00000766 | 9.165.389,00 |
| 01 Mai 2024 | 0,00000770 | 0,00000043 | 5,91% | 0,00000725 | 0,00000781 | 0,00000725 | 11.853.539,00 |
| 30 Abr 2024 | 0,00000727 | 0,00000011 | 1,54% | 0,00000715 | 0,00000734 | 0,00000700 | 8.094.660,00 |
| 29 Abr 2024 | 0,00000716 | -0,00000014 | -1,92% | 0,00000728 | 0,00000734 | 0,00000713 | 16.727.031,00 |
| 28 Abr 2024 | 0,00000730 | -0,00000006 | -0,82% | 0,00000736 | 0,00000748 | 0,00000729 | 4.222.197,00 |
| 27 Abr 2024 | 0,00000736 | 0,00000011 | 1,52% | 0,00000726 | 0,00000739 | 0,00000710 | 4.715.479,00 |
