Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ABBCBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 0.00000031 | -0.00000001 | -3.13% | 0.00000032 | 0.00000034 | 0.00000030 | 279,039.00 |
| 17 Abr 2024 | 0.00000032 | 0.00000002 | 6.67% | 0.00000030 | 0.00000032 | 0.00000029 | 312,332.00 |
| 16 Abr 2024 | 0.00000030 | -0.00000003 | -9.09% | 0.00000033 | 0.00000033 | 0.00000028 | 414,067.00 |
| 15 Abr 2024 | 0.00000033 | 0.00000003 | 10.00% | 0.00000031 | 0.00000034 | 0.00000030 | 1,388,361.00 |
| 14 Abr 2024 | 0.00000030 | 0.00000002 | 7.14% | 0.00000028 | 0.00000033 | 0.00000028 | 237,162.00 |
| 13 Abr 2024 | 0.00000028 | -0.00000002 | -6.67% | 0.00000030 | 0.00000033 | 0.00000028 | 432,858.00 |
| 12 Abr 2024 | 0.00000030 | -0.00000002 | -6.25% | 0.00000032 | 0.00000033 | 0.00000030 | 330,533.00 |
| 11 Abr 2024 | 0.00000032 | -0.00000001 | -3.03% | 0.00000033 | 0.00000034 | 0.00000031 | 147,380.00 |
| 10 Abr 2024 | 0.00000033 | 0.00000000 | 0.00% | 0.00000033 | 0.00000034 | 0.00000032 | 233,525.00 |
| 09 Abr 2024 | 0.00000033 | -0.00000001 | -2.94% | 0.00000035 | 0.00000036 | 0.00000032 | 263,590.00 |
| 08 Abr 2024 | 0.00000034 | -0.00000003 | -8.11% | 0.00000036 | 0.00000037 | 0.00000034 | 1,021,462.00 |
| 07 Abr 2024 | 0.00000037 | -0.00000001 | -2.63% | 0.00000038 | 0.00000040 | 0.00000036 | 170,635.00 |
| 06 Abr 2024 | 0.00000038 | 0.00000004 | 11.76% | 0.00000034 | 0.00000039 | 0.00000034 | 259,561.00 |
| 05 Abr 2024 | 0.00000034 | 0.00000003 | 9.68% | 0.00000031 | 0.00000039 | 0.00000031 | 418,541.00 |
| 04 Abr 2024 | 0.00000031 | -0.00000007 | -18.42% | 0.00000038 | 0.00000038 | 0.00000030 | 539,482.00 |
| 03 Abr 2024 | 0.00000038 | 0.00000000 | 0.00% | 0.00000038 | 0.00002324 | 0.00000036 | 268,560.00 |
| 02 Abr 2024 | 0.00000038 | -0.00000001 | -2.56% | 0.00000039 | 0.00000041 | 0.00000037 | 156,579.00 |
| 01 Abr 2024 | 0.00000039 | 0.00000002 | 5.41% | 0.00000037 | 0.00000041 | 0.00000037 | 1,071,421.00 |
| 31 Mar 2024 | 0.00000037 | -0.00000002 | -5.13% | 0.00000039 | 0.00002324 | 0.00000036 | 201,674.00 |
| 30 Mar 2024 | 0.00000039 | 0.00000000 | 0.00% | 0.00000039 | 0.00002324 | 0.00000039 | 151,359.00 |
| 29 Mar 2024 | 0.00000039 | -0.00000001 | -2.50% | 0.00000040 | 0.00000041 | 0.00000039 | 293,502.00 |
| 28 Mar 2024 | 0.00000040 | -0.00000003 | -6.98% | 0.00000043 | 0.00000043 | 0.00000040 | 307,912.00 |
| 27 Mar 2024 | 0.00000043 | 0.00000000 | 0.00% | 0.00000043 | 0.00000045 | 0.00000041 | 229,266.00 |
| 26 Mar 2024 | 0.00000043 | -0.00000002 | -4.44% | 0.00000045 | 0.00002324 | 0.00000042 | 259,820.00 |
| 25 Mar 2024 | 0.00000045 | -0.00000002 | -4.26% | 0.00000047 | 0.00000050 | 0.00000044 | 1,156,694.00 |
| 24 Mar 2024 | 0.00000047 | -0.00000002 | -4.08% | 0.00000049 | 0.00000050 | 0.00000047 | 197,803.00 |
| 23 Mar 2024 | 0.00000049 | 0.00000001 | 2.08% | 0.00000048 | 0.00000050 | 0.00000047 | 189,724.00 |
| 22 Mar 2024 | 0.00000048 | 0.00000002 | 4.35% | 0.00000046 | 0.00000050 | 0.00000046 | 265,946.00 |
| 21 Mar 2024 | 0.00000046 | 0.00000002 | 4.55% | 0.00000044 | 0.00000050 | 0.00000040 | 610,936.00 |
| 20 Mar 2024 | 0.00000044 | -0.00000004 | -8.33% | 0.00000049 | 0.00000052 | 0.00000043 | 417,263.00 |
| 19 Mar 2024 | 0.00000048 | 0.00000005 | 11.63% | 0.00000043 | 0.00000051 | 0.00000043 | 570,397.00 |
| 18 Mar 2024 | 0.00000043 | -0.00000001 | -2.27% | 0.00000044 | 0.00000046 | 0.00000043 | 1,061,106.00 |
| 17 Mar 2024 | 0.00000044 | -0.00000001 | -2.22% | 0.00000045 | 0.00000046 | 0.00000043 | 156,122.00 |
| 16 Mar 2024 | 0.00000045 | -0.00000001 | -2.17% | 0.00000046 | 0.00000046 | 0.00000044 | 232,533.00 |
| 15 Mar 2024 | 0.00000046 | 0.00000001 | 2.22% | 0.00000044 | 0.00000047 | 0.00000043 | 1,483,394.00 |
| 14 Mar 2024 | 0.00000045 | 0.00000000 | 0.00% | 0.00000045 | 0.00000045 | 0.00000043 | 393,878.00 |
| 13 Mar 2024 | 0.00000045 | -0.00000001 | -2.17% | 0.00000046 | 0.00000046 | 0.00000042 | 949,478.00 |
| 12 Mar 2024 | 0.00000046 | 0.00000001 | 2.22% | 0.00000044 | 0.00000048 | 0.00000044 | 297,209.00 |
| 11 Mar 2024 | 0.00000045 | -0.00000001 | -2.17% | 0.00000046 | 0.00000047 | 0.00000043 | 1,239,674.00 |
| 10 Mar 2024 | 0.00000046 | -0.00000001 | -2.13% | 0.00000047 | 0.00000047 | 0.00000045 | 244,813.00 |
| 09 Mar 2024 | 0.00000047 | 0.00000000 | 0.00% | 0.00000047 | 0.00000048 | 0.00000046 | 335,512.00 |
| 08 Mar 2024 | 0.00000047 | -0.00000002 | -4.08% | 0.00000049 | 0.00000049 | 0.00000046 | 235,651.00 |
| 07 Mar 2024 | 0.00000049 | 0.00000001 | 2.08% | 0.00000048 | 0.00000052 | 0.00000047 | 418,597.00 |
| 06 Mar 2024 | 0.00000048 | -0.00000001 | -2.04% | 0.00000049 | 0.00000052 | 0.00000047 | 310,088.00 |
| 05 Mar 2024 | 0.00000049 | -0.00000001 | -2.00% | 0.00000050 | 0.00000052 | 0.00000047 | 315,265.00 |
| 04 Mar 2024 | 0.00000050 | -0.00000005 | -9.09% | 0.00000055 | 0.00000063 | 0.00000049 | 1,070,823.00 |
| 03 Mar 2024 | 0.00000055 | 0.00000001 | 1.85% | 0.00000054 | 0.00000063 | 0.00000053 | 297,318.00 |
| 02 Mar 2024 | 0.00000054 | 0.00000003 | 5.88% | 0.00000051 | 0.00002324 | 0.00000051 | 237,870.00 |
| 01 Mar 2024 | 0.00000051 | -0.00000001 | -1.92% | 0.00000052 | 0.00000052 | 0.00000050 | 232,298.00 |
| 29 Feb 2024 | 0.00000052 | 0.00000002 | 4.00% | 0.00000050 | 0.00000054 | 0.00000049 | 170,918.00 |
| 28 Feb 2024 | 0.00000050 | -0.00000006 | -10.71% | 0.00000056 | 0.00000058 | 0.00000050 | 252,735.00 |
| 27 Feb 2024 | 0.00000056 | -0.00000003 | -5.08% | 0.00000059 | 0.00000061 | 0.00000056 | 229,011.00 |
| 26 Feb 2024 | 0.00000059 | -0.00000004 | -6.35% | 0.00000062 | 0.00000064 | 0.00000059 | 1,031,133.00 |
| 25 Feb 2024 | 0.00000063 | 0.00000001 | 1.61% | 0.00000062 | 0.00000063 | 0.00000062 | 169,230.00 |
| 24 Feb 2024 | 0.00000062 | -0.00000001 | -1.59% | 0.00000063 | 0.00000064 | 0.00000062 | 242,267.00 |
| 23 Feb 2024 | 0.00000063 | 0.00000000 | 0.00% | 0.00000063 | 0.00000064 | 0.00000062 | 348,177.00 |
| 22 Feb 2024 | 0.00000063 | 0.00000000 | 0.00% | 0.00000063 | 0.00000065 | 0.00000062 | 256,843.00 |
| 21 Feb 2024 | 0.00000063 | -0.00000002 | -3.08% | 0.00000065 | 0.00000066 | 0.00000062 | 263,276.00 |
| 20 Feb 2024 | 0.00000065 | -0.00000006 | -8.45% | 0.00000072 | 0.00000073 | 0.00000065 | 217,155.00 |
| 19 Feb 2024 | 0.00000071 | 0.00000005 | 7.58% | 0.00000065 | 0.00000072 | 0.00000065 | 1,033,958.00 |
| 18 Feb 2024 | 0.00000066 | 0.00000001 | 1.54% | 0.00000066 | 0.00000067 | 0.00000065 | 148,211.00 |
| 17 Feb 2024 | 0.00000065 | 0.00000001 | 1.56% | 0.00000064 | 0.00000069 | 0.00000064 | 222,884.00 |
| 16 Feb 2024 | 0.00000064 | 0.00000001 | 1.59% | 0.00000063 | 0.00002324 | 0.00000062 | 226,389.00 |
| 15 Feb 2024 | 0.00000063 | 0.00000000 | 0.00% | 0.00000063 | 0.00000065 | 0.00000062 | 194,287.00 |
| 14 Feb 2024 | 0.00000063 | -0.00000005 | -7.35% | 0.00000067 | 0.00000068 | 0.00000062 | 285,515.00 |
| 13 Feb 2024 | 0.00000068 | 0.00000000 | 0.00% | 0.00000068 | 0.00000069 | 0.00000067 | 129,837.00 |
| 12 Feb 2024 | 0.00000068 | 0.00000001 | 1.49% | 0.00000068 | 0.00000075 | 0.00000066 | 1,003,211.00 |
| 11 Feb 2024 | 0.00000067 | 0.00000000 | 0.00% | 0.00000067 | 0.00000068 | 0.00000066 | 90,502.00 |
| 10 Feb 2024 | 0.00000067 | -0.00000002 | -2.90% | 0.00000069 | 0.00000069 | 0.00000067 | 134,407.00 |
| 09 Feb 2024 | 0.00000069 | -0.00000002 | -2.82% | 0.00000071 | 0.00000073 | 0.00000066 | 260,840.00 |
| 08 Feb 2024 | 0.00000071 | -0.00000003 | -4.05% | 0.00000074 | 0.00000078 | 0.00000070 | 220,642.00 |
| 07 Feb 2024 | 0.00000074 | 0.00000001 | 1.37% | 0.00000073 | 0.00000077 | 0.00000073 | 241,305.00 |
| 06 Feb 2024 | 0.00000073 | -0.00000002 | -2.67% | 0.00000076 | 0.00000076 | 0.00000072 | 154,761.00 |
| 05 Feb 2024 | 0.00000075 | -0.00000007 | -8.54% | 0.00000082 | 0.00000082 | 0.00000073 | 1,033,992.00 |
| 04 Feb 2024 | 0.00000082 | 0.00000000 | 0.00% | 0.00000082 | 0.00000084 | 0.00000081 | 165,921.00 |
| 03 Feb 2024 | 0.00000082 | 0.00000000 | 0.00% | 0.00000082 | 0.00000084 | 0.00000080 | 254,702.00 |
| 02 Feb 2024 | 0.00000082 | -0.00000002 | -2.38% | 0.00000084 | 0.00000084 | 0.00000082 | 202,857.00 |
| 01 Feb 2024 | 0.00000084 | -0.00000003 | -3.45% | 0.00000087 | 0.00000088 | 0.00000083 | 258,932.00 |
| 31 Ene 2024 | 0.00000087 | -0.00000003 | -3.33% | 0.00000090 | 0.00000093 | 0.00000084 | 373,178.00 |
| 30 Ene 2024 | 0.00000090 | 0.00000002 | 2.27% | 0.00000088 | 0.00000091 | 0.00000086 | 323,233.00 |
| 29 Ene 2024 | 0.00000088 | -0.00000002 | -2.22% | 0.00000090 | 0.00000096 | 0.00000087 | 1,018,943.00 |
| 28 Ene 2024 | 0.00000090 | 0.00000000 | 0.00% | 0.00000090 | 0.00000091 | 0.00000089 | 119,159.00 |
| 27 Ene 2024 | 0.00000090 | -0.00000004 | -4.26% | 0.00000093 | 0.00002324 | 0.00000088 | 239,370.00 |
| 26 Ene 2024 | 0.00000094 | -0.00000004 | -4.08% | 0.00000098 | 0.00000102 | 0.00000093 | 205,620.00 |
| 25 Ene 2024 | 0.00000098 | -0.00000005 | -4.85% | 0.00000103 | 0.00000120 | 0.00000096 | 318,675.00 |
| 24 Ene 2024 | 0.00000103 | 0.00000009 | 9.57% | 0.00000094 | 0.00000105 | 0.00000091 | 228,748.00 |
| 23 Ene 2024 | 0.00000094 | -0.00000003 | -3.09% | 0.00000097 | 0.00000099 | 0.00000090 | 261,323.00 |
| 22 Ene 2024 | 0.00000097 | 0.00000002 | 2.11% | 0.00000088 | 0.00000101 | 0.00000085 | 1,211,494.00 |
| 21 Ene 2024 | 0.00000095 | -0.00000001 | -1.04% | 0.00000096 | 0.00002324 | 0.00000093 | 214,874.00 |
| 20 Ene 2024 | 0.00000096 | -0.00000002 | -2.04% | 0.00000098 | 0.00000099 | 0.00000095 | 197,597.00 |
