Cap Mercado $2.51T
-1.03%
Volumen 24h $85.21B
-8.1%
BTC % 59.6959%
-0.27%
ETH % 9.85558%
0.22%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de ADI (ADI), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de ADI (ADI) en Dólar USD. Esta tabla muestra 169 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| May-26 2026 | $3.8855 | $3.8848 | $3.9315 | $3.9290 | $990,763 | - |
| May-25 2026 | $3.9307 | $3.9038 | $3.9510 | $3.9182 | $764,582 | - |
| May-24 2026 | $3.9180 | $3.9180 | $3.9647 | $3.9647 | $157,006 | - |
| May-23 2026 | $3.9617 | $3.8914 | $3.9903 | $3.8974 | $461,346 | - |
| May-22 2026 | $3.9049 | $3.8691 | $3.9049 | $3.8749 | $1,244,983 | - |
| May-21 2026 | $3.8870 | $3.8771 | $3.8951 | $3.8951 | $1,561,332 | - |
| May-20 2026 | $3.8952 | $3.8671 | $3.8952 | $3.8920 | $1,899,402 | - |
| May-19 2026 | $3.8976 | $3.8976 | $3.9270 | $3.9223 | $1,605,796 | - |
| May-18 2026 | $3.9293 | $3.9293 | $4.0043 | $4.0032 | $1,359,042 | - |
| May-17 2026 | $4.0083 | $4.0040 | $4.0088 | $4.0070 | $835,056 | - |
| May-16 2026 | $4.0070 | $4.0053 | $4.0162 | $4.0157 | $759,893 | - |
| May-15 2026 | $4.0147 | $4.0122 | $4.0182 | $4.0142 | $563,902 | - |
| May-14 2026 | $4.0163 | $4.0145 | $4.0295 | $4.0271 | $615,953 | - |
| May-13 2026 | $4.0267 | $4.0251 | $4.0304 | $4.0256 | $647,188 | - |
| May-12 2026 | $4.0268 | $4.0146 | $4.0290 | $4.0176 | $539,528 | - |