Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ABBCUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Jun 2024 | 0.008098 | -0.000022 | -0.27% | 0.008075 | 0.00879 | 0.00791 | 2,959,525.00 |
| 29 Jun 2024 | 0.00812 | -0.000016 | -0.20% | 0.00817 | 0.00876 | 0.00796 | 2,986,015.00 |
| 28 Jun 2024 | 0.008136 | -0.000744 | -8.38% | 0.00885 | 0.00898 | 0.00803 | 2,501,815.00 |
| 27 Jun 2024 | 0.00888 | 0.000189 | 2.17% | 0.00878 | 0.00959 | 0.008506 | 4,835,084.00 |
| 26 Jun 2024 | 0.008691 | -0.000429 | -4.70% | 0.009146 | 0.00924 | 0.00853 | 7,368,389.00 |
| 25 Jun 2024 | 0.00912 | 0.00049 | 5.68% | 0.008686 | 0.00998 | 0.00864 | 4,714,711.00 |
| 24 Jun 2024 | 0.00863 | -0.001082 | -11.14% | 0.009664 | 0.00967 | 0.00851 | 3,936,058.00 |
| 23 Jun 2024 | 0.009712 | -0.002061 | -17.51% | 0.011722 | 0.011863 | 0.00957 | 3,714,524.00 |
| 22 Jun 2024 | 0.011773 | 0.002043 | 21.00% | 0.009676 | 0.01279 | 0.009667 | 6,602,310.00 |
| 21 Jun 2024 | 0.00973 | 0.001748 | 21.90% | 0.00792 | 0.011461 | 0.00791 | 9,251,564.00 |
| 20 Jun 2024 | 0.007982 | 0.000468 | 6.23% | 0.00748 | 0.008141 | 0.00742 | 4,077,361.00 |
| 19 Jun 2024 | 0.007514 | 0.000231 | 3.17% | 0.00737 | 0.00781 | 0.007209 | 3,666,184.00 |
| 18 Jun 2024 | 0.007283 | -0.000257 | -3.41% | 0.00774 | 0.00802 | 0.007024 | 5,459,204.00 |
| 17 Jun 2024 | 0.00754 | -0.00087 | -10.34% | 0.00839 | 0.008403 | 0.00745 | 7,390,227.00 |
| 16 Jun 2024 | 0.00841 | 0.000065 | 0.78% | 0.008345 | 0.008474 | 0.00825 | 3,586,162.00 |
| 15 Jun 2024 | 0.008345 | -0.000011 | -0.13% | 0.00834 | 0.00923 | 0.00817 | 3,746,661.00 |
| 14 Jun 2024 | 0.008356 | -0.000744 | -8.18% | 0.009206 | 0.0094 | 0.00815 | 4,261,590.00 |
| 13 Jun 2024 | 0.0091 | -0.000766 | -7.76% | 0.00988 | 0.01032 | 0.0086 | 5,296,752.00 |
| 12 Jun 2024 | 0.009866 | -0.000422 | -4.10% | 0.01029 | 0.01168 | 0.00936 | 4,879,217.00 |
| 11 Jun 2024 | 0.010288 | -0.000412 | -3.85% | 0.01067 | 0.01084 | 0.010058 | 4,133,496.00 |
| 10 Jun 2024 | 0.0107 | -0.0003 | -2.73% | 0.01114 | 0.01197 | 0.0106 | 6,421,971.00 |
| 09 Jun 2024 | 0.011 | -0.00039 | -3.42% | 0.01139 | 0.0121 | 0.010803 | 3,527,889.00 |
| 08 Jun 2024 | 0.01139 | 0.000225 | 2.02% | 0.01207 | 0.01212 | 0.011 | 3,144,892.00 |
| 07 Jun 2024 | 0.011165 | -0.000544 | -4.65% | 0.01163 | 0.01221 | 0.011067 | 3,815,557.00 |
| 06 Jun 2024 | 0.011709 | -0.000052 | -0.44% | 0.01212 | 0.012359 | 0.011563 | 3,228,508.00 |
| 05 Jun 2024 | 0.011761 | -0.000136 | -1.14% | 0.01218 | 0.01222 | 0.011614 | 3,545,913.00 |
| 04 Jun 2024 | 0.011897 | -0.000366 | -2.98% | 0.01232 | 0.01268 | 0.011524 | 4,261,243.00 |
| 03 Jun 2024 | 0.012263 | 0.000537 | 4.58% | 0.01178 | 0.01418 | 0.011428 | 6,530,504.00 |
| 02 Jun 2024 | 0.011726 | -0.000198 | -1.66% | 0.01256 | 0.01298 | 0.01161 | 3,265,164.00 |
| 01 Jun 2024 | 0.011924 | 0.000218 | 1.86% | 0.01177 | 0.01286 | 0.01163 | 4,133,155.00 |
| 31 May 2024 | 0.011706 | -0.000364 | -3.02% | 0.01207 | 0.039 | 0.011555 | 3,983,979.00 |
| 30 May 2024 | 0.01207 | -0.000319 | -2.57% | 0.012389 | 0.01281 | 0.01185 | 3,911,924.00 |
| 29 May 2024 | 0.012389 | -0.000159 | -1.27% | 0.012412 | 0.01281 | 0.01209 | 5,623,202.00 |
| 28 May 2024 | 0.012548 | 0.00000800 | 0.06% | 0.0125 | 0.01269 | 0.012239 | 6,977,990.00 |
| 27 May 2024 | 0.01254 | -0.000032 | -0.25% | 0.01249 | 0.01293 | 0.01215 | 8,283,768.00 |
| 26 May 2024 | 0.012572 | -0.000229 | -1.79% | 0.01276 | 0.01333 | 0.01239 | 9,356,947.00 |
| 25 May 2024 | 0.012801 | -0.000096 | -0.74% | 0.012801 | 0.01335 | 0.01253 | 9,287,302.00 |
| 24 May 2024 | 0.012897 | 0.000573 | 4.65% | 0.012324 | 0.013202 | 0.01214 | 9,878,149.00 |
| 23 May 2024 | 0.012324 | 0.000017 | 0.14% | 0.01224 | 0.01244 | 0.01214 | 5,597,482.00 |
| 22 May 2024 | 0.012307 | -0.000437 | -3.43% | 0.01275 | 0.012782 | 0.01215 | 7,296,070.00 |
| 21 May 2024 | 0.012744 | 0.000056 | 0.44% | 0.012688 | 0.01326 | 0.012423 | 6,580,514.00 |
| 20 May 2024 | 0.012688 | 0.000134 | 1.07% | 0.012413 | 0.01335 | 0.012024 | 8,359,037.00 |
| 19 May 2024 | 0.012554 | -0.000384 | -2.97% | 0.012897 | 0.01375 | 0.01211 | 6,759,398.00 |
| 18 May 2024 | 0.012938 | 0.000556 | 4.49% | 0.012518 | 0.0134 | 0.012323 | 7,846,282.00 |
| 17 May 2024 | 0.012382 | 0.000122 | 1.00% | 0.01229 | 0.01267 | 0.01205 | 7,225,872.00 |
| 16 May 2024 | 0.01226 | -0.00059 | -4.59% | 0.01278 | 0.01278 | 0.0121 | 6,410,405.00 |
| 15 May 2024 | 0.01285 | -0.00005 | -0.39% | 0.01276 | 0.01318 | 0.012311 | 6,319,948.00 |
| 14 May 2024 | 0.0129 | 0.0002 | 1.57% | 0.01288 | 0.01316 | 0.01201 | 8,738,958.00 |
| 13 May 2024 | 0.0127 | -0.00061 | -4.58% | 0.01318 | 0.01504 | 0.0125 | 11,175,721.00 |
| 12 May 2024 | 0.01331 | -0.00006 | -0.45% | 0.0133 | 0.01396 | 0.01286 | 6,385,825.00 |
| 11 May 2024 | 0.01337 | 0.00051 | 3.97% | 0.01291 | 0.01461 | 0.01276 | 7,414,556.00 |
| 10 May 2024 | 0.01286 | -0.00076 | -5.58% | 0.01356 | 0.01377 | 0.01274 | 7,863,844.00 |
| 09 May 2024 | 0.01362 | 0.00067 | 5.17% | 0.01283 | 0.014 | 0.0125 | 6,631,405.00 |
| 08 May 2024 | 0.01295 | -0.00101 | -7.23% | 0.01396 | 0.01417 | 0.01274 | 5,657,327.00 |
| 07 May 2024 | 0.01396 | 0.00033 | 2.42% | 0.01363 | 0.01429 | 0.01336 | 6,428,078.00 |
| 06 May 2024 | 0.01363 | -0.00182 | -11.78% | 0.01536 | 0.0155 | 0.01356 | 12,002,220.00 |
| 05 May 2024 | 0.01545 | -0.0004 | -2.52% | 0.01605 | 0.0165 | 0.01439 | 7,246,494.00 |
| 04 May 2024 | 0.01585 | -0.00197 | -11.05% | 0.01777 | 0.01866 | 0.01487 | 9,781,357.00 |
| 03 May 2024 | 0.01782 | 0.00563 | 46.19% | 0.01231 | 0.01874 | 0.01196 | 12,683,938.00 |
| 02 May 2024 | 0.01219 | 0.000069 | 0.57% | 0.01225 | 0.01301 | 0.01121 | 7,313,613.00 |
| 01 May 2024 | 0.012121 | 0.000061 | 0.51% | 0.01209 | 0.01324 | 0.0114 | 7,355,024.00 |
| 30 Abr 2024 | 0.01206 | -0.00159 | -11.65% | 0.01359 | 0.01507 | 0.01161 | 6,679,358.00 |
| 29 Abr 2024 | 0.01365 | -0.00059 | -4.14% | 0.01481 | 0.01481 | 0.01284 | 14,006,082.00 |
| 28 Abr 2024 | 0.01424 | -0.00072 | -4.81% | 0.01496 | 0.01512 | 0.01383 | 8,767,623.00 |
| 27 Abr 2024 | 0.01496 | -0.00049 | -3.17% | 0.01541 | 0.01592 | 0.014 | 9,709,013.00 |
| 26 Abr 2024 | 0.01545 | -0.00073 | -4.51% | 0.01603 | 0.01644 | 0.01516 | 5,632,471.00 |
| 25 Abr 2024 | 0.01618 | 0.0001 | 0.62% | 0.01597 | 0.01747 | 0.0151 | 8,590,733.00 |
| 24 Abr 2024 | 0.01608 | -0.00197 | -10.91% | 0.01783 | 0.01844 | 0.01584 | 7,006,338.00 |
| 23 Abr 2024 | 0.01805 | -0.000788 | -4.18% | 0.01892 | 0.01927 | 0.0177 | 5,533,234.00 |
| 22 Abr 2024 | 0.018838 | -0.000612 | -3.15% | 0.01944 | 0.01972 | 0.01825 | 7,576,030.00 |
| 21 Abr 2024 | 0.01945 | 0.00004 | 0.21% | 0.0193 | 0.01994 | 0.01916 | 5,938,128.00 |
| 20 Abr 2024 | 0.01941 | -0.00026 | -1.32% | 0.01938 | 0.01999 | 0.01892 | 5,390,501.00 |
| 19 Abr 2024 | 0.01967 | -0.00005 | -0.25% | 0.019882 | 0.02027 | 0.01913 | 4,931,350.00 |
| 18 Abr 2024 | 0.01972 | 0.00001 | 0.05% | 0.01989 | 0.02244 | 0.01936 | 5,501,820.00 |
| 17 Abr 2024 | 0.01971 | 0.00036 | 1.86% | 0.01943 | 0.02034 | 0.01904 | 5,656,218.00 |
| 16 Abr 2024 | 0.01935 | -0.00177 | -8.38% | 0.02095 | 0.02118 | 0.01785 | 6,809,890.00 |
| 15 Abr 2024 | 0.02112 | 0.00048 | 2.33% | 0.02065 | 0.02243 | 0.02029 | 8,518,276.00 |
| 14 Abr 2024 | 0.02064 | 0.00211 | 11.39% | 0.01833 | 0.02185 | 0.0182 | 7,420,183.00 |
| 13 Abr 2024 | 0.01853 | -0.002 | -9.74% | 0.02053 | 0.02191 | 0.01769 | 8,351,880.00 |
| 12 Abr 2024 | 0.02053 | -0.00204 | -9.04% | 0.02245 | 0.02347 | 0.02014 | 6,835,320.00 |
| 11 Abr 2024 | 0.02257 | -0.00117 | -4.93% | 0.02374 | 0.02402 | 0.02215 | 4,845,759.00 |
| 10 Abr 2024 | 0.02374 | 0.001 | 4.40% | 0.02277 | 0.02424 | 0.02257 | 7,243,070.00 |
| 09 Abr 2024 | 0.02274 | -0.00232 | -9.26% | 0.02493 | 0.02539 | 0.02256 | 6,172,933.00 |
| 08 Abr 2024 | 0.02506 | -0.00029 | -1.14% | 0.025327 | 0.02599 | 0.02461 | 10,836,586.00 |
| 07 Abr 2024 | 0.02535 | -0.00168 | -6.22% | 0.0271 | 0.02787 | 0.02489 | 7,892,305.00 |
| 06 Abr 2024 | 0.02703 | 0.00403 | 17.52% | 0.0231 | 0.02736 | 0.02302 | 9,002,735.00 |
| 05 Abr 2024 | 0.023 | 0.00133 | 6.14% | 0.02213 | 0.02595 | 0.02154 | 9,596,574.00 |
| 04 Abr 2024 | 0.02167 | -0.00327 | -13.11% | 0.02503 | 0.02531 | 0.02066 | 10,050,969.00 |
| 03 Abr 2024 | 0.02494 | -0.00006 | -0.24% | 0.02522 | 0.02605 | 0.024 | 7,203,458.00 |
| 02 Abr 2024 | 0.025 | -0.00237 | -8.66% | 0.02728 | 0.02771 | 0.02462 | 6,003,026.00 |
