Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ABBCUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 May 2024 | 0.013269 | -0.001453 | -9.87% | 0.011824 | 0.336871 | 0.011766 | 1,137,695.00 |
| 05 May 2024 | 0.014721 | -0.00061 | -3.98% | 0.015334 | 0.016479 | 0.01464 | 240,366.00 |
| 04 May 2024 | 0.015331 | -0.00229 | -13.00% | 0.017609 | 0.017694 | 0.015112 | 412,135.00 |
| 03 May 2024 | 0.017621 | 0.00579 | 48.94% | 0.011824 | 0.019001 | 0.011766 | 325,069.00 |
| 02 May 2024 | 0.011831 | 0.000142 | 1.21% | 0.011648 | 0.012428 | 0.011038 | 281,279.00 |
| 01 May 2024 | 0.011689 | 0.000128 | 1.11% | 0.011519 | 0.012448 | 0.011322 | 201,310.00 |
| 30 Abr 2024 | 0.011561 | -0.001845 | -13.76% | 0.013406 | 0.013583 | 0.011348 | 227,619.00 |
| 29 Abr 2024 | 0.013405 | -0.000455 | -3.28% | 0.018832 | 0.323867 | 0.013 | 1,227,290.00 |
| 28 Abr 2024 | 0.01386 | -0.000736 | -5.04% | 0.014585 | 0.014782 | 0.013335 | 133,190.00 |
| 27 Abr 2024 | 0.014596 | -0.000715 | -4.67% | 0.015299 | 0.015335 | 0.013215 | 305,542.00 |
| 26 Abr 2024 | 0.015311 | -0.000165 | -1.07% | 0.015476 | 0.016158 | 0.014619 | 171,627.00 |
| 25 Abr 2024 | 0.015476 | -0.000574 | -3.58% | 0.016068 | 0.01624 | 0.014689 | 394,106.00 |
| 24 Abr 2024 | 0.01605 | -0.001874 | -10.46% | 0.017931 | 0.018691 | 0.015949 | 217,587.00 |
| 23 Abr 2024 | 0.017924 | -0.000801 | -4.28% | 0.018704 | 0.019193 | 0.017784 | 193,087.00 |
| 22 Abr 2024 | 0.018724 | -0.000123 | -0.65% | 0.018832 | 0.343434 | 0.018405 | 1,038,575.00 |
| 21 Abr 2024 | 0.018847 | -0.000627 | -3.22% | 0.019434 | 0.019707 | 0.01864 | 169,387.00 |
| 20 Abr 2024 | 0.019474 | 0.000259 | 1.35% | 0.019148 | 0.019873 | 0.01846 | 162,556.00 |
| 19 Abr 2024 | 0.019215 | -0.000475 | -2.41% | 0.019649 | 0.02061 | 0.018598 | 196,483.00 |
| 18 Abr 2024 | 0.019689 | 0.000066 | 0.34% | 0.019611 | 0.020524 | 0.019013 | 279,039.00 |
| 17 Abr 2024 | 0.019624 | 0.000508 | 2.66% | 0.019153 | 0.020279 | 0.018786 | 312,332.00 |
| 16 Abr 2024 | 0.019116 | -0.001819 | -8.69% | 0.02093 | 0.021089 | 0.018266 | 414,067.00 |
| 15 Abr 2024 | 0.020935 | 0.001197 | 6.07% | 0.01801 | 0.341722 | 0.017693 | 1,388,361.00 |
| 14 Abr 2024 | 0.019738 | 0.001682 | 9.31% | 0.01801 | 0.021325 | 0.017693 | 237,162.00 |
| 13 Abr 2024 | 0.018056 | -0.002083 | -10.34% | 0.020129 | 0.021557 | 0.017937 | 432,858.00 |
| 12 Abr 2024 | 0.020139 | -0.002284 | -10.19% | 0.022403 | 0.022783 | 0.020016 | 330,533.00 |
| 11 Abr 2024 | 0.022423 | -0.000861 | -3.70% | 0.023285 | 0.023445 | 0.021714 | 147,380.00 |
| 10 Abr 2024 | 0.023284 | 0.000455 | 1.99% | 0.022808 | 0.023618 | 0.021943 | 233,525.00 |
| 09 Abr 2024 | 0.022829 | -0.001553 | -6.37% | 0.025062 | 0.02565 | 0.022125 | 263,590.00 |
| 08 Abr 2024 | 0.024381 | -0.00131 | -5.10% | 0.030101 | 0.031112 | 0.024346 | 1,021,462.00 |
| 07 Abr 2024 | 0.025691 | -0.000512 | -1.95% | 0.026184 | 0.027647 | 0.024914 | 170,635.00 |
| 06 Abr 2024 | 0.026203 | 0.003086 | 13.35% | 0.023043 | 0.026296 | 0.02295 | 259,561.00 |
| 05 Abr 2024 | 0.023117 | 0.001896 | 8.93% | 0.021242 | 0.024851 | 0.021044 | 418,541.00 |
| 04 Abr 2024 | 0.021221 | -0.003912 | -15.56% | 0.025107 | 0.025117 | 0.020342 | 539,482.00 |
| 03 Abr 2024 | 0.025133 | 0.000255 | 1.02% | 1.52 | 1.52 | 0.02381 | 268,560.00 |
| 02 Abr 2024 | 0.024879 | -0.002372 | -8.70% | 0.027168 | 0.027168 | 0.024604 | 156,579.00 |
| 01 Abr 2024 | 0.027251 | 0.000881 | 3.34% | 0.030101 | 0.031112 | 0.025922 | 1,071,421.00 |
| 31 Mar 2024 | 0.02637 | -0.000799 | -2.94% | 0.027195 | 0.027427 | 0.025372 | 201,674.00 |
| 30 Mar 2024 | 0.027169 | -0.000092 | -0.34% | 1.62 | 1.62 | 0.027143 | 151,359.00 |
| 29 Mar 2024 | 0.02726 | -0.001044 | -3.69% | 0.028308 | 0.029012 | 0.027135 | 293,502.00 |
| 28 Mar 2024 | 0.028304 | -0.001466 | -4.92% | 0.029886 | 0.029886 | 0.028125 | 307,912.00 |
| 27 Mar 2024 | 0.02977 | -0.00033 | -1.10% | 0.030101 | 0.031112 | 0.028619 | 229,266.00 |
| 26 Mar 2024 | 0.0301 | -0.001368 | -4.35% | 1.62 | 1.63 | 0.029849 | 259,820.00 |
| 25 Mar 2024 | 0.031468 | -0.00018 | -0.57% | 0.03045 | 0.032788 | 0.029728 | 1,156,694.00 |
| 24 Mar 2024 | 0.031648 | 0.000114 | 0.36% | 0.0314 | 0.032295 | 0.030409 | 197,803.00 |
| 23 Mar 2024 | 0.031534 | 0.001084 | 3.56% | 0.030591 | 0.032091 | 0.030517 | 189,724.00 |
| 22 Mar 2024 | 0.030449 | 0.000332 | 1.10% | 0.030131 | 0.031887 | 0.029962 | 265,946.00 |
| 21 Mar 2024 | 0.030117 | 0.000275 | 0.92% | 0.029889 | 0.033586 | 0.029197 | 610,936.00 |
| 20 Mar 2024 | 0.029843 | -0.000014 | -0.05% | 0.03045 | 0.032196 | 0.029728 | 417,263.00 |
| 19 Mar 2024 | 0.029857 | 0.000713 | 2.45% | 0.029116 | 0.032947 | 0.02831 | 570,397.00 |
| 18 Mar 2024 | 0.029143 | -0.000937 | -3.11% | 0.032143 | 0.043119 | 0.028901 | 1,060,039.00 |
| 17 Mar 2024 | 0.030081 | 0.00073 | 2.49% | 0.029538 | 0.0303 | 0.028821 | 156,122.00 |
| 16 Mar 2024 | 0.029351 | -0.002679 | -8.36% | 0.031998 | 0.0322 | 0.02926 | 232,533.00 |
| 15 Mar 2024 | 0.03203 | -0.000131 | -0.41% | 0.032143 | 0.032857 | 0.030105 | 1,483,394.00 |
| 14 Mar 2024 | 0.032161 | -0.000012 | -0.04% | 0.032143 | 0.032857 | 0.030882 | 393,878.00 |
| 13 Mar 2024 | 0.032173 | -0.000705 | -2.14% | 0.032845 | 0.033227 | 0.031369 | 936,278.00 |
| 12 Mar 2024 | 0.032878 | 0.000407 | 1.25% | 0.031823 | 0.03456 | 0.03168 | 297,209.00 |
| 11 Mar 2024 | 0.032471 | 0.000711 | 2.24% | 0.031228 | 0.032495 | 0.031172 | 1,239,674.00 |
| 10 Mar 2024 | 0.03176 | -0.000443 | -1.38% | 0.032189 | 0.032342 | 0.031283 | 244,813.00 |
| 09 Mar 2024 | 0.032202 | 0.000096 | 0.30% | 0.032107 | 0.032273 | 0.031337 | 335,512.00 |
| 08 Mar 2024 | 0.032106 | -0.000765 | -2.33% | 0.032823 | 0.032978 | 0.031245 | 234,385.00 |
| 07 Mar 2024 | 0.032872 | 0.001149 | 3.62% | 0.031671 | 0.035052 | 0.031319 | 418,597.00 |
| 06 Mar 2024 | 0.031723 | 0.000188 | 0.60% | 0.031228 | 0.032957 | 0.031021 | 310,088.00 |
| 05 Mar 2024 | 0.031534 | -0.003046 | -8.81% | 0.034152 | 0.035104 | 0.030695 | 315,265.00 |
| 04 Mar 2024 | 0.034581 | -0.000064 | -0.18% | 0.031823 | 0.041 | 0.031027 | 1,067,181.00 |
| 03 Mar 2024 | 0.034644 | 0.001148 | 3.43% | 0.03348 | 0.037814 | 0.033304 | 297,318.00 |
| 02 Mar 2024 | 0.033496 | 0.001599 | 5.01% | 1.45 | 1.45 | 0.031564 | 237,870.00 |
| 01 Mar 2024 | 0.031897 | -0.000056 | -0.18% | 0.031823 | 0.032363 | 0.031027 | 232,298.00 |
| 29 Feb 2024 | 0.031953 | 0.000709 | 2.27% | 0.031157 | 0.033374 | 0.030637 | 170,918.00 |
| 28 Feb 2024 | 0.031244 | -0.000674 | -2.11% | 0.031943 | 0.032917 | 0.029765 | 252,735.00 |
| 27 Feb 2024 | 0.031919 | -0.000251 | -0.78% | 0.032229 | 0.033859 | 0.031622 | 229,011.00 |
| 26 Feb 2024 | 0.032169 | -0.000442 | -1.36% | 0.032216 | 0.516769 | 0.031595 | 1,031,133.00 |
| 25 Feb 2024 | 0.032612 | 0.000646 | 2.02% | 0.031971 | 0.03268 | 0.031902 | 169,230.00 |
| 24 Feb 2024 | 0.031966 | -0.000083 | -0.26% | 0.031973 | 0.032565 | 0.031869 | 242,267.00 |
| 23 Feb 2024 | 0.032048 | -0.000273 | -0.84% | 0.032319 | 0.032727 | 0.031583 | 348,177.00 |
| 22 Feb 2024 | 0.032321 | -0.000411 | -1.26% | 0.032626 | 0.033686 | 0.031906 | 256,843.00 |
| 21 Feb 2024 | 0.032732 | -0.001272 | -3.74% | 0.033968 | 0.034358 | 0.032011 | 263,276.00 |
| 20 Feb 2024 | 0.034003 | -0.002749 | -7.48% | 0.0373 | 0.037778 | 0.033735 | 217,155.00 |
| 19 Feb 2024 | 0.036753 | 0.002861 | 8.44% | 0.032216 | 0.522722 | 0.032137 | 1,033,958.00 |
| 18 Feb 2024 | 0.033892 | 0.000259 | 0.77% | 0.034085 | 0.034583 | 0.033317 | 146,805.00 |
| 17 Feb 2024 | 0.033633 | 0.000208 | 0.62% | 0.033384 | 0.03474 | 0.03319 | 222,884.00 |
| 16 Feb 2024 | 0.033425 | 0.000687 | 2.10% | 1.21 | 1.21 | 0.032224 | 226,389.00 |
| 15 Feb 2024 | 0.032738 | 0.000054 | 0.17% | 0.032657 | 0.033492 | 0.032102 | 194,287.00 |
| 14 Feb 2024 | 0.032684 | -0.001096 | -3.24% | 0.033325 | 0.03379 | 0.031861 | 285,515.00 |
| 13 Feb 2024 | 0.03378 | -0.00024 | -0.71% | 0.033979 | 0.034763 | 0.032675 | 129,837.00 |
| 12 Feb 2024 | 0.03402 | 0.001733 | 5.37% | 0.032216 | 0.03518 | 0.032137 | 1,003,211.00 |
| 11 Feb 2024 | 0.032287 | 0.000246 | 0.77% | 0.031959 | 0.032793 | 0.031794 | 90,502.00 |
| 10 Feb 2024 | 0.032041 | -0.000504 | -1.55% | 0.032589 | 0.032744 | 0.031567 | 132,738.00 |
| 09 Feb 2024 | 0.032545 | 0.000336 | 1.04% | 0.032216 | 0.033681 | 0.031136 | 258,773.00 |
| 08 Feb 2024 | 0.032209 | -0.000563 | -1.72% | 0.032869 | 0.033882 | 0.03172 | 220,642.00 |
| 07 Feb 2024 | 0.032772 | 0.00129 | 4.10% | 0.031469 | 0.032841 | 0.031356 | 239,520.00 |
