Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas ADABTC
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 0,00000613 | 0,00000013 | 2,17% | 0,00000597 | 0,00000621 | 0,00000596 | 27.412,00 |
| 25 Jul 2024 | 0,00000600 | -0,00000022 | -3,54% | 0,00000623 | 0,00000625 | 0,00000592 | 30.831,00 |
| 24 Jul 2024 | 0,00000622 | 0,00000000 | 0,00% | 0,00000623 | 0,00000637 | 0,00000616 | 19.268,00 |
| 23 Jul 2024 | 0,00000622 | -0,00000009 | -1,43% | 0,00000632 | 0,00000641 | 0,00000612 | 34.155,00 |
| 22 Jul 2024 | 0,00000631 | -0,00000024 | -3,66% | 0,00000656 | 0,00000658 | 0,00000629 | 23.207,00 |
| 21 Jul 2024 | 0,00000655 | 0,00000003 | 0,46% | 0,00000652 | 0,00000657 | 0,00000630 | 29.447,00 |
| 20 Jul 2024 | 0,00000652 | -0,00000005 | -0,76% | 0,00000656 | 0,00000663 | 0,00000641 | 20.119,00 |
| 19 Jul 2024 | 0,00000657 | -0,00000008 | -1,20% | 0,00000664 | 0,00000671 | 0,00000651 | 28.223,00 |
| 18 Jul 2024 | 0,00000665 | -0,00000017 | -2,49% | 0,00000683 | 0,00000694 | 0,00000659 | 22.176,00 |
| 17 Jul 2024 | 0,00000682 | 0,00000007 | 1,04% | 0,00000675 | 0,00000701 | 0,00000672 | 24.872,00 |
| 16 Jul 2024 | 0,00000675 | -0,00000015 | -2,17% | 0,00000690 | 0,00000702 | 0,00000672 | 65.255,00 |
| 15 Jul 2024 | 0,00000690 | -0,00000020 | -2,82% | 0,00000713 | 0,00000718 | 0,00000681 | 70.445,00 |
| 14 Jul 2024 | 0,00000710 | -0,00000038 | -5,08% | 0,00000748 | 0,00000751 | 0,00000704 | 71.652,00 |
| 13 Jul 2024 | 0,00000748 | 0,00000058 | 8,41% | 0,00000718 | 0,00000758 | 0,00000709 | 95.716,00 |
| 12 Jul 2024 | 0,00000690 | 0,00000000 | 0,00% | 0,00000690 | 0,00000690 | 0,00000690 | 0,00 |
| 11 Jul 2024 | 0,00000690 | 0,00000020 | 2,99% | 0,00000671 | 0,00000694 | 0,00000663 | 38.478,00 |
| 10 Jul 2024 | 0,00000670 | 0,00000024 | 3,72% | 0,00000646 | 0,00000677 | 0,00000635 | 27.358,00 |
| 09 Jul 2024 | 0,00000646 | -0,00000007 | -1,07% | 0,00000650 | 0,00000660 | 0,00000635 | 37.889,00 |
| 08 Jul 2024 | 0,00000653 | 0,00000031 | 4,98% | 0,00000621 | 0,00000663 | 0,00000606 | 67.717,00 |
| 07 Jul 2024 | 0,00000622 | -0,00000016 | -2,51% | 0,00000638 | 0,00000643 | 0,00000616 | 19.609,00 |
| 06 Jul 2024 | 0,00000638 | 0,00000020 | 3,24% | 0,00000619 | 0,00000644 | 0,00000611 | 37.362,00 |
| 05 Jul 2024 | 0,00000618 | -0,00000015 | -2,37% | 0,00000637 | 0,00000637 | 0,00000576 | 194.666,00 |
| 04 Jul 2024 | 0,00000633 | -0,00000044 | -6,50% | 0,00000678 | 0,00000687 | 0,00000632 | 96.722,00 |
| 03 Jul 2024 | 0,00000677 | 0,00000003 | 0,45% | 0,00000674 | 0,00000688 | 0,00000657 | 62.777,00 |
| 02 Jul 2024 | 0,00000674 | 0,00000033 | 5,15% | 0,00000641 | 0,00000681 | 0,00000640 | 73.820,00 |
| 01 Jul 2024 | 0,00000641 | 0,00000014 | 2,23% | 0,00000624 | 0,00000645 | 0,00000619 | 39.213,00 |
| 30 Jun 2024 | 0,00000627 | -0,00000001 | -0,16% | 0,00000628 | 0,00000632 | 0,00000615 | 46.218,00 |
| 29 Jun 2024 | 0,00000628 | -0,00000011 | -1,72% | 0,00000639 | 0,00000665 | 0,00000628 | 63.557,00 |
| 28 Jun 2024 | 0,00000639 | 0,00000005 | 0,79% | 0,00000634 | 0,00000658 | 0,00000626 | 50.053,00 |
| 27 Jun 2024 | 0,00000634 | 0,00000003 | 0,48% | 0,00000632 | 0,00000641 | 0,00000619 | 26.011,00 |
| 26 Jun 2024 | 0,00000631 | -0,00000002 | -0,32% | 0,00000634 | 0,00000645 | 0,00000627 | 57.410,00 |
| 25 Jun 2024 | 0,00000633 | 0,00000005 | 0,80% | 0,00000627 | 0,00000646 | 0,00000626 | 48.523,00 |
| 24 Jun 2024 | 0,00000628 | 0,00000026 | 4,32% | 0,00000602 | 0,00000631 | 0,00000592 | 71.836,00 |
| 23 Jun 2024 | 0,00000602 | 0,00000004 | 0,67% | 0,00000598 | 0,00000610 | 0,00000594 | 53.541,00 |
| 22 Jun 2024 | 0,00000598 | 0,00000012 | 2,05% | 0,00000584 | 0,00000641 | 0,00000579 | 76.885,00 |
| 21 Jun 2024 | 0,00000586 | -0,00000006 | -1,01% | 0,00000592 | 0,00000603 | 0,00000584 | 32.816,00 |
| 20 Jun 2024 | 0,00000592 | 0,00000000 | 0,00% | 0,00000592 | 0,00000600 | 0,00000559 | 55.472,00 |
| 19 Jun 2024 | 0,00000592 | 0,00000003 | 0,51% | 0,00000589 | 0,00000608 | 0,00000586 | 43.341,00 |
| 18 Jun 2024 | 0,00000589 | -0,00000037 | -5,91% | 0,00000604 | 0,00000609 | 0,00000548 | 126.780,00 |
| 17 Jun 2024 | 0,00000626 | 0,00000000 | 0,00% | 0,00000626 | 0,00000626 | 0,00000626 | 0,00 |
| 16 Jun 2024 | 0,00000626 | 0,00000001 | 0,16% | 0,00000626 | 0,00000628 | 0,00000619 | 19.474,00 |
| 15 Jun 2024 | 0,00000625 | 0,00000001 | 0,16% | 0,00000624 | 0,00000627 | 0,00000617 | 21.865,00 |
| 14 Jun 2024 | 0,00000624 | -0,00000007 | -1,11% | 0,00000631 | 0,00000635 | 0,00000610 | 60.028,00 |
| 13 Jun 2024 | 0,00000631 | -0,00000011 | -1,71% | 0,00000642 | 0,00000644 | 0,00000628 | 34.731,00 |
| 12 Jun 2024 | 0,00000642 | 0,00000015 | 2,39% | 0,00000625 | 0,00000645 | 0,00000618 | 44.113,00 |
| 11 Jun 2024 | 0,00000627 | -0,00000005 | -0,79% | 0,00000632 | 0,00000647 | 0,00000623 | 82.800,00 |
| 10 Jun 2024 | 0,00000632 | -0,00000006 | -0,94% | 0,00000638 | 0,00000651 | 0,00000628 | 76.567,00 |
| 09 Jun 2024 | 0,00000638 | 0,00000008 | 1,27% | 0,00000630 | 0,00000642 | 0,00000624 | 29.032,00 |
| 08 Jun 2024 | 0,00000630 | -0,00000018 | -2,78% | 0,00000650 | 0,00000650 | 0,00000624 | 60.030,00 |
| 07 Jun 2024 | 0,00000648 | -0,00000002 | -0,31% | 0,00000648 | 0,00000686 | 0,00000619 | 165.776,00 |
| 06 Jun 2024 | 0,00000650 | 0,00000000 | 0,00% | 0,00000650 | 0,00000652 | 0,00000640 | 33.080,00 |
| 05 Jun 2024 | 0,00000650 | -0,00000005 | -0,76% | 0,00000655 | 0,00000658 | 0,00000645 | 36.144,00 |
| 04 Jun 2024 | 0,00000655 | -0,00000012 | -1,80% | 0,00000667 | 0,00000668 | 0,00000651 | 40.005,00 |
| 03 Jun 2024 | 0,00000667 | 0,00000007 | 1,06% | 0,00000659 | 0,00000672 | 0,00000651 | 27.507,00 |
| 02 Jun 2024 | 0,00000660 | -0,00000004 | -0,60% | 0,00000667 | 0,00000670 | 0,00000652 | 35.132,00 |
| 01 Jun 2024 | 0,00000664 | 0,00000000 | 0,00% | 0,00000664 | 0,00000668 | 0,00000658 | 19.672,00 |
| 31 Mai 2024 | 0,00000664 | 0,00000010 | 1,53% | 0,00000654 | 0,00000671 | 0,00000652 | 45.515,00 |
| 30 Mai 2024 | 0,00000654 | -0,00000013 | -1,95% | 0,00000666 | 0,00000672 | 0,00000652 | 49.358,00 |
| 29 Mai 2024 | 0,00000667 | -0,00000002 | -0,30% | 0,00000672 | 0,00000686 | 0,00000666 | 37.965,00 |
| 28 Mai 2024 | 0,00000669 | -0,00000006 | -0,89% | 0,00000675 | 0,00000681 | 0,00000666 | 53.240,00 |
| 27 Mai 2024 | 0,00000675 | 0,00000007 | 1,05% | 0,00000670 | 0,00000679 | 0,00000666 | 32.219,00 |
| 26 Mai 2024 | 0,00000668 | 0,00000001 | 0,15% | 0,00000667 | 0,00000674 | 0,00000662 | 22.905,00 |
| 25 Mai 2024 | 0,00000667 | -0,00000006 | -0,89% | 0,00000670 | 0,00000676 | 0,00000663 | 19.910,00 |
| 24 Mai 2024 | 0,00000673 | -0,00000012 | -1,75% | 0,00000684 | 0,00000693 | 0,00000664 | 33.178,00 |
| 23 Mai 2024 | 0,00000685 | -0,00000014 | -2,00% | 0,00000698 | 0,00000703 | 0,00000669 | 103.675,00 |
| 22 Mai 2024 | 0,00000699 | -0,00000006 | -0,85% | 0,00000705 | 0,00000708 | 0,00000681 | 63.713,00 |
| 21 Mai 2024 | 0,00000705 | 0,00000001 | 0,14% | 0,00000704 | 0,00000724 | 0,00000697 | 138.241,00 |
| 20 Mai 2024 | 0,00000704 | -0,00000001 | -0,14% | 0,00000705 | 0,00000716 | 0,00000684 | 58.502,00 |
| 19 Mai 2024 | 0,00000705 | -0,00000014 | -1,95% | 0,00000719 | 0,00000721 | 0,00000696 | 34.661,00 |
| 18 Mai 2024 | 0,00000719 | 0,00000001 | 0,14% | 0,00000718 | 0,00000726 | 0,00000711 | 23.077,00 |
| 17 Mai 2024 | 0,00000718 | 0,00000015 | 2,13% | 0,00000703 | 0,00000742 | 0,00000696 | 56.111,00 |
| 16 Mai 2024 | 0,00000703 | 0,00000019 | 2,78% | 0,00000684 | 0,00000708 | 0,00000682 | 42.974,00 |
| 15 Mai 2024 | 0,00000684 | -0,00000012 | -1,72% | 0,00000696 | 0,00000698 | 0,00000678 | 51.496,00 |
| 14 Mai 2024 | 0,00000696 | 0,00000001 | 0,14% | 0,00000694 | 0,00000710 | 0,00000689 | 39.793,00 |
| 13 Mai 2024 | 0,00000695 | -0,00000017 | -2,39% | 0,00000712 | 0,00000720 | 0,00000693 | 73.893,00 |
| 12 Mai 2024 | 0,00000712 | -0,00000009 | -1,25% | 0,00000722 | 0,00000725 | 0,00000712 | 23.379,00 |
| 11 Mai 2024 | 0,00000721 | -0,00000016 | -2,17% | 0,00000737 | 0,00000739 | 0,00000719 | 18.564,00 |
| 10 Mai 2024 | 0,00000737 | 0,00000002 | 0,27% | 0,00000734 | 0,00000743 | 0,00000732 | 34.926,00 |
| 09 Mai 2024 | 0,00000735 | -0,00000005 | -0,68% | 0,00000740 | 0,00000756 | 0,00000731 | 27.771,00 |
| 08 Mai 2024 | 0,00000740 | 0,00000032 | 4,52% | 0,00000709 | 0,00000753 | 0,00000701 | 53.498,00 |
| 07 Mai 2024 | 0,00000708 | -0,00000012 | -1,67% | 0,00000720 | 0,00000721 | 0,00000702 | 38.714,00 |
| 06 Mai 2024 | 0,00000720 | 0,00000003 | 0,42% | 0,00000717 | 0,00000734 | 0,00000714 | 57.172,00 |
| 05 Mai 2024 | 0,00000717 | -0,00000009 | -1,24% | 0,00000727 | 0,00000728 | 0,00000715 | 32.310,00 |
| 04 Mai 2024 | 0,00000726 | -0,00000016 | -2,16% | 0,00000743 | 0,00000749 | 0,00000726 | 36.865,00 |
| 03 Mai 2024 | 0,00000742 | -0,00000033 | -4,26% | 0,00000775 | 0,00000781 | 0,00000741 | 29.649,00 |
| 02 Mai 2024 | 0,00000775 | 0,00000003 | 0,39% | 0,00000772 | 0,00000782 | 0,00000765 | 50.742,00 |
| 01 Mai 2024 | 0,00000772 | 0,00000046 | 6,34% | 0,00000729 | 0,00000781 | 0,00000726 | 62.994,00 |
| 30 Abr 2024 | 0,00000726 | 0,00000010 | 1,40% | 0,00000717 | 0,00000735 | 0,00000701 | 36.308,00 |
| 29 Abr 2024 | 0,00000716 | -0,00000013 | -1,78% | 0,00000728 | 0,00000734 | 0,00000714 | 22.382,00 |
| 28 Abr 2024 | 0,00000729 | -0,00000007 | -0,95% | 0,00000737 | 0,00000749 | 0,00000728 | 20.303,00 |
| 27 Abr 2024 | 0,00000736 | 0,00000010 | 1,38% | 0,00000727 | 0,00000741 | 0,00000714 | 40.767,00 |
