Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ABIUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Jun 2024 | 0.371632 | 0.006867 | 1.88% | 0.364995 | 0.373577 | 0.36247 | 0.00 |
| 29 Jun 2024 | 0.364765 | -0.000312 | -0.09% | 0.365072 | 0.368035 | 0.364234 | 0.00 |
| 28 Jun 2024 | 0.365076 | -0.007403 | -1.99% | 0.373106 | 0.376665 | 0.363793 | 0.00 |
| 27 Jun 2024 | 0.372479 | 0.008264 | 2.27% | 0.364412 | 0.375214 | 0.363816 | 0.00 |
| 26 Jun 2024 | 0.364215 | -0.002948 | -0.80% | 0.363066 | 0.370571 | 0.35979 | 0.00 |
| 25 Jun 2024 | 0.367163 | 0.004421 | 1.22% | 0.363066 | 0.370571 | 0.360838 | 0.00 |
| 24 Jun 2024 | 0.362742 | -0.007144 | -1.93% | 0.369815 | 0.371041 | 0.350399 | 0.00 |
| 23 Jun 2024 | 0.369886 | -0.008106 | -2.14% | 0.37799 | 0.380592 | 0.368827 | 0.00 |
| 22 Jun 2024 | 0.377992 | -0.002517 | -0.66% | 0.380749 | 0.380749 | 0.376122 | 0.00 |
| 21 Jun 2024 | 0.380509 | 0.000485 | 0.13% | 0.379786 | 0.383585 | 0.372802 | 0.00 |
| 20 Jun 2024 | 0.380024 | -0.00424 | -1.10% | 0.384311 | 0.391175 | 0.37706 | 0.00 |
| 19 Jun 2024 | 0.384264 | 0.007965 | 2.12% | 0.376495 | 0.387797 | 0.37483 | 0.00 |
| 18 Jun 2024 | 0.376299 | -0.002754 | -0.73% | 0.380088 | 0.380124 | 0.365196 | 0.00 |
| 17 Jun 2024 | 0.379053 | -0.012528 | -3.20% | 0.398109 | 0.399583 | 0.375588 | 0.00 |
| 16 Jun 2024 | 0.391581 | 0.005928 | 1.54% | 0.385389 | 0.394835 | 0.38303 | 0.00 |
| 15 Jun 2024 | 0.385653 | 0.009239 | 2.45% | 0.376434 | 0.388347 | 0.375659 | 0.00 |
| 14 Jun 2024 | 0.376414 | 0.000857 | 0.23% | 0.375964 | 0.381511 | 0.363906 | 0.00 |
| 13 Jun 2024 | 0.375558 | -0.009575 | -2.49% | 0.384736 | 0.385036 | 0.371107 | 0.00 |
| 12 Jun 2024 | 0.385133 | 0.006625 | 1.75% | 0.378634 | 0.395193 | 0.374849 | 0.00 |
| 11 Jun 2024 | 0.378508 | -0.018122 | -4.57% | 0.396805 | 0.397049 | 0.371506 | 0.00 |
| 10 Jun 2024 | 0.39663 | -0.004087 | -1.02% | 0.398109 | 0.401305 | 0.395272 | 0.00 |
| 09 Jun 2024 | 0.400717 | 0.002326 | 0.58% | 0.398109 | 0.402178 | 0.396701 | 0.00 |
| 08 Jun 2024 | 0.398391 | 0.000432 | 0.11% | 0.397787 | 0.401089 | 0.396921 | 0.00 |
| 07 Jun 2024 | 0.39796 | -0.014545 | -3.53% | 0.412303 | 0.415287 | 0.393967 | 0.00 |
| 06 Jun 2024 | 0.412504 | -0.005787 | -1.38% | 0.418221 | 0.41952 | 0.407264 | 0.00 |
| 05 Jun 2024 | 0.418291 | 0.005783 | 1.40% | 0.405119 | 0.420465 | 0.402949 | 0.00 |
| 04 Jun 2024 | 0.412508 | 0.005584 | 1.37% | 0.407436 | 0.414379 | 0.404815 | 0.00 |
| 03 Jun 2024 | 0.406923 | -0.001983 | -0.48% | 0.408426 | 0.416436 | 0.406511 | 0.00 |
| 02 Jun 2024 | 0.408906 | -0.003603 | -0.87% | 0.412509 | 0.41487 | 0.405783 | 0.00 |
| 01 Jun 2024 | 0.41251 | 0.005403 | 1.33% | 0.407132 | 0.413948 | 0.405706 | 0.00 |
| 31 May 2024 | 0.407107 | 0.001836 | 0.45% | 0.405119 | 0.415705 | 0.40271 | 0.00 |
| 30 May 2024 | 0.405271 | -0.002048 | -0.50% | 0.407476 | 0.413367 | 0.400652 | 0.00 |
| 29 May 2024 | 0.407319 | -0.00856 | -2.06% | 0.415441 | 0.419931 | 0.404742 | 0.00 |
| 28 May 2024 | 0.41588 | -0.005377 | -1.28% | 0.420278 | 0.424515 | 0.407863 | 0.00 |
| 27 May 2024 | 0.421256 | 0.007485 | 1.81% | 0.407879 | 0.429531 | 0.404839 | 0.00 |
| 26 May 2024 | 0.413771 | 0.008379 | 2.07% | 0.405688 | 0.419728 | 0.403758 | 0.00 |
| 25 May 2024 | 0.405393 | 0.00195 | 0.48% | 0.402672 | 0.408315 | 0.401574 | 0.00 |
| 24 May 2024 | 0.403442 | -0.003133 | -0.77% | 0.407879 | 0.413757 | 0.393399 | 0.00 |
| 23 May 2024 | 0.406575 | 0.001759 | 0.43% | 0.404313 | 0.426391 | 0.386203 | 0.00 |
| 22 May 2024 | 0.404816 | -0.005433 | -1.32% | 0.409938 | 0.412467 | 0.3954 | 0.00 |
| 21 May 2024 | 0.410249 | 0.014253 | 3.60% | 0.396835 | 0.414868 | 0.392913 | 0.00 |
| 20 May 2024 | 0.395996 | 0.064054 | 19.30% | 0.312179 | 0.398532 | 0.309811 | 0.00 |
| 19 May 2024 | 0.331942 | -0.006039 | -1.79% | 0.33782 | 0.33933 | 0.330846 | 0.00 |
| 18 May 2024 | 0.33798 | 0.003814 | 1.14% | 0.334368 | 0.340466 | 0.333943 | 0.00 |
| 17 May 2024 | 0.334166 | 0.015774 | 4.95% | 0.318288 | 0.337247 | 0.317359 | 0.00 |
| 16 May 2024 | 0.318392 | -0.010205 | -3.11% | 0.328509 | 0.32894 | 0.316486 | 0.00 |
| 15 May 2024 | 0.328597 | 0.016766 | 5.38% | 0.312179 | 0.328979 | 0.309811 | 0.00 |
| 14 May 2024 | 0.311831 | -0.007149 | -2.24% | 0.318778 | 0.320083 | 0.309487 | 0.00 |
| 13 May 2024 | 0.31898 | 0.002051 | 0.65% | 0.315127 | 0.323812 | 0.31411 | 0.00 |
| 12 May 2024 | 0.316928 | 0.002178 | 0.69% | 0.315127 | 0.319118 | 0.31411 | 0.00 |
| 11 May 2024 | 0.314751 | -0.000104 | -0.03% | 0.315209 | 0.318182 | 0.312567 | 0.00 |
| 10 May 2024 | 0.314855 | -0.013454 | -4.10% | 0.327764 | 0.330209 | 0.311601 | 0.00 |
| 09 May 2024 | 0.328309 | 0.006709 | 2.09% | 0.321852 | 0.330727 | 0.319409 | 0.00 |
| 08 May 2024 | 0.3216 | -0.004907 | -1.50% | 0.32588 | 0.328597 | 0.318011 | 0.00 |
| 07 May 2024 | 0.326507 | -0.005458 | -1.64% | 0.331937 | 0.338529 | 0.32543 | 0.00 |
| 06 May 2024 | 0.331964 | -0.007247 | -2.14% | 0.32339 | 0.346967 | 0.320305 | 0.00 |
| 05 May 2024 | 0.339211 | 0.002028 | 0.60% | 0.337092 | 0.342933 | 0.332685 | 0.00 |
| 04 May 2024 | 0.337183 | 0.001248 | 0.37% | 0.335538 | 0.342516 | 0.334977 | 0.00 |
| 03 May 2024 | 0.335935 | 0.012537 | 3.88% | 0.32339 | 0.338093 | 0.320305 | 0.00 |
| 02 May 2024 | 0.323398 | 0.001079 | 0.33% | 0.321951 | 0.325892 | 0.313281 | 0.00 |
| 01 May 2024 | 0.322319 | -0.004565 | -1.40% | 0.325758 | 0.326653 | 0.304439 | 0.00 |
| 30 Abr 2024 | 0.326884 | -0.02095 | -6.02% | 0.347099 | 0.351464 | 0.315645 | 0.00 |
| 29 Abr 2024 | 0.347834 | -0.005422 | -1.53% | 0.348598 | 0.356123 | 0.33771 | 0.00 |
| 28 Abr 2024 | 0.353256 | 0.001296 | 0.37% | 0.351971 | 0.362084 | 0.351413 | 0.00 |
| 27 Abr 2024 | 0.35196 | 0.013529 | 4.00% | 0.33878 | 0.354827 | 0.33324 | 0.00 |
| 26 Abr 2024 | 0.338431 | -0.003123 | -0.91% | 0.341332 | 0.342487 | 0.335766 | 0.00 |
| 25 Abr 2024 | 0.341555 | 0.002421 | 0.71% | 0.33964 | 0.345011 | 0.332381 | 0.00 |
| 24 Abr 2024 | 0.339133 | -0.009108 | -2.62% | 0.348598 | 0.356123 | 0.335797 | 0.00 |
| 23 Abr 2024 | 0.348241 | 0.001946 | 0.56% | 0.346151 | 0.352972 | 0.341294 | 0.00 |
| 22 Abr 2024 | 0.346295 | 0.005768 | 1.69% | 0.330494 | 0.349421 | 0.326829 | 0.00 |
| 21 Abr 2024 | 0.340527 | -0.000415 | -0.12% | 0.340732 | 0.345788 | 0.337495 | 0.00 |
| 20 Abr 2024 | 0.340942 | 0.009007 | 2.71% | 0.330494 | 0.343084 | 0.326829 | 0.00 |
| 19 Abr 2024 | 0.331935 | 0.000155 | 0.05% | 0.331208 | 0.337868 | 0.310602 | 0.00 |
| 18 Abr 2024 | 0.33178 | 0.009124 | 2.83% | 0.3234 | 0.334753 | 0.319919 | 0.00 |
| 17 Abr 2024 | 0.322657 | -0.011103 | -3.33% | 0.333519 | 0.337472 | 0.316571 | 0.00 |
| 16 Abr 2024 | 0.333759 | -0.001783 | -0.53% | 0.335019 | 0.337987 | 0.324536 | 0.00 |
| 15 Abr 2024 | 0.335542 | -0.006444 | -1.88% | 0.340541 | 0.354018 | 0.328603 | 0.00 |
| 14 Abr 2024 | 0.341986 | 0.014375 | 4.39% | 0.325408 | 0.343083 | 0.31532 | 0.00 |
| 13 Abr 2024 | 0.327611 | -0.023261 | -6.63% | 0.349257 | 0.356912 | 0.312539 | 0.00 |
| 12 Abr 2024 | 0.350872 | -0.028543 | -7.52% | 0.379035 | 0.384321 | 0.338764 | 0.00 |
| 11 Abr 2024 | 0.379415 | -0.00355 | -0.93% | 0.382523 | 0.391179 | 0.376152 | 0.00 |
| 10 Abr 2024 | 0.382966 | 0.00334 | 0.88% | 0.37922 | 0.384812 | 0.369703 | 0.00 |
| 09 Abr 2024 | 0.379626 | -0.020011 | -5.01% | 0.40006 | 0.402899 | 0.374599 | 0.00 |
| 08 Abr 2024 | 0.399637 | 0.025853 | 6.92% | 0.362916 | 0.402882 | 0.362031 | 0.00 |
| 07 Abr 2024 | 0.373785 | 0.010022 | 2.76% | 0.362916 | 0.374069 | 0.362031 | 0.00 |
| 06 Abr 2024 | 0.363763 | 0.004024 | 1.12% | 0.358499 | 0.367169 | 0.358422 | 0.00 |
| 05 Abr 2024 | 0.359739 | -0.000255 | -0.07% | 0.3603 | 0.362014 | 0.348501 | 0.00 |
| 04 Abr 2024 | 0.359994 | 0.001033 | 0.29% | 0.35755 | 0.372521 | 0.352168 | 0.00 |
| 03 Abr 2024 | 0.358961 | 0.004376 | 1.23% | 0.355547 | 0.364268 | 0.347177 | 0.00 |
| 02 Abr 2024 | 0.354585 | -0.025643 | -6.74% | 0.379309 | 0.379309 | 0.348274 | 0.00 |
