Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ABTUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Abr 2024 | 2.24 | 0.00 | 0.00% | 2.22 | 2.64 | 2.13 | 1,665,066.00 |
| 29 Abr 2024 | 2.24 | -0.060 | -2.61% | 2.21 | 2.31 | 2.14 | 567,460.00 |
| 28 Abr 2024 | 2.30 | -0.020 | -0.86% | 2.31 | 2.50 | 2.28 | 346,805.00 |
| 27 Abr 2024 | 2.32 | 0.020 | 0.87% | 2.30 | 2.35 | 2.16 | 348,495.00 |
| 26 Abr 2024 | 2.30 | 0.150 | 6.98% | 2.14 | 2.59 | 2.14 | 1,022,663.00 |
| 25 Abr 2024 | 2.15 | -0.060 | -2.71% | 2.17 | 2.19 | 2.12 | 303,844.00 |
| 24 Abr 2024 | 2.21 | -0.020 | -0.90% | 2.21 | 2.30 | 2.20 | 257,572.00 |
| 23 Abr 2024 | 2.23 | -0.120 | -5.11% | 2.35 | 2.38 | 2.21 | 177,573.00 |
| 22 Abr 2024 | 2.35 | 0.020 | 0.86% | 2.28 | 2.42 | 2.18 | 591,847.00 |
| 21 Abr 2024 | 2.33 | 0.050 | 2.19% | 2.28 | 2.39 | 2.23 | 248,701.00 |
| 20 Abr 2024 | 2.28 | 0.130 | 6.05% | 2.14 | 2.33 | 2.13 | 290,792.00 |
| 19 Abr 2024 | 2.15 | -0.030 | -1.38% | 2.18 | 2.31 | 2.03 | 418,252.00 |
| 18 Abr 2024 | 2.18 | 0.050 | 2.35% | 2.11 | 2.33 | 2.05 | 507,434.00 |
| 17 Abr 2024 | 2.13 | 0.030 | 1.43% | 2.07 | 2.37 | 1.96 | 824,577.00 |
| 16 Abr 2024 | 2.10 | -0.100 | -4.55% | 2.19 | 2.23 | 2.00 | 793,798.00 |
| 15 Abr 2024 | 2.20 | -0.130 | -5.58% | 2.34 | 2.40 | 2.09 | 625,102.00 |
| 14 Abr 2024 | 2.33 | 0.020 | 0.87% | 2.27 | 2.40 | 1.96 | 1,388,806.00 |
| 13 Abr 2024 | 2.31 | -0.200 | -7.97% | 2.51 | 2.84 | 2.09 | 1,529,926.00 |
| 12 Abr 2024 | 2.51 | -0.200 | -7.38% | 2.73 | 2.75 | 2.22 | 1,635,466.00 |
| 11 Abr 2024 | 2.71 | 0.010 | 0.37% | 2.70 | 2.79 | 2.56 | 494,430.00 |
| 10 Abr 2024 | 2.70 | -0.250 | -8.47% | 2.94 | 3.05 | 2.64 | 1,158,322.00 |
| 09 Abr 2024 | 2.95 | 0.070 | 2.43% | 2.90 | 3.00 | 2.70 | 1,134,376.00 |
| 08 Abr 2024 | 2.88 | 0.110 | 3.97% | 2.83 | 3.00 | 2.58 | 1,469,641.00 |
| 07 Abr 2024 | 2.77 | 0.320 | 13.06% | 2.42 | 2.89 | 2.31 | 1,408,528.00 |
| 06 Abr 2024 | 2.45 | 0.230 | 10.36% | 2.25 | 2.56 | 2.08 | 2,076,886.00 |
| 05 Abr 2024 | 2.22 | 0.150 | 7.25% | 2.04 | 2.29 | 1.95 | 881,716.00 |
| 04 Abr 2024 | 2.07 | 0.00 | 0.00% | 2.08 | 2.29 | 1.90 | 1,427,326.00 |
| 03 Abr 2024 | 2.07 | 0.370 | 21.76% | 1.71 | 2.29 | 1.66 | 2,429,905.00 |
| 02 Abr 2024 | 1.70 | -0.080 | -4.49% | 1.77 | 1.83 | 1.60 | 927,999.00 |
| 01 Abr 2024 | 1.78 | -0.070 | -3.78% | 1.84 | 1.92 | 1.75 | 688,341.00 |
| 31 Mar 2024 | 1.85 | -0.100 | -5.13% | 1.91 | 1.93 | 1.80 | 623,732.00 |
| 30 Mar 2024 | 1.95 | -0.050 | -2.50% | 1.99 | 2.03 | 1.90 | 471,941.00 |
| 29 Mar 2024 | 2.00 | -0.030 | -1.48% | 2.01 | 2.07 | 1.94 | 611,398.00 |
| 28 Mar 2024 | 2.03 | 0.140 | 7.41% | 1.92 | 2.11 | 1.85 | 1,152,559.00 |
| 27 Mar 2024 | 1.89 | 0.080 | 4.42% | 1.79 | 2.05 | 1.73 | 2,095,695.00 |
| 26 Mar 2024 | 1.81 | 0.170 | 10.37% | 1.66 | 1.88 | 1.65 | 950,698.00 |
| 25 Mar 2024 | 1.64 | 0.010 | 0.61% | 1.64 | 1.71 | 1.61 | 1,253,426.00 |
| 24 Mar 2024 | 1.63 | -0.030 | -1.81% | 1.62 | 1.67 | 1.55 | 428,938.00 |
| 23 Mar 2024 | 1.66 | 0.020 | 1.22% | 1.66 | 1.72 | 1.62 | 167,870.00 |
| 22 Mar 2024 | 1.64 | -0.180 | -9.89% | 1.83 | 1.88 | 1.62 | 606,281.00 |
| 21 Mar 2024 | 1.82 | 0.200 | 12.35% | 1.64 | 1.88 | 1.56 | 1,626,676.00 |
| 20 Mar 2024 | 1.62 | 0.080 | 5.19% | 1.54 | 1.64 | 1.52 | 631,435.00 |
| 19 Mar 2024 | 1.54 | -0.100 | -6.10% | 1.63 | 1.81 | 1.45 | 1,184,240.00 |
| 18 Mar 2024 | 1.64 | 0.080 | 5.13% | 1.58 | 1.68 | 1.53 | 508,222.00 |
| 17 Mar 2024 | 1.56 | -0.090 | -5.45% | 1.75 | 1.78 | 1.51 | 679,359.00 |
| 16 Mar 2024 | 1.65 | 0.040 | 2.48% | 1.60 | 1.66 | 1.42 | 975,262.00 |
| 15 Mar 2024 | 1.61 | -0.040 | -2.42% | 1.63 | 1.63 | 1.50 | 1,426,847.00 |
| 14 Mar 2024 | 1.65 | -0.070 | -4.07% | 1.73 | 1.76 | 1.57 | 783,919.00 |
| 13 Mar 2024 | 1.72 | 0.060 | 3.61% | 1.67 | 1.76 | 1.62 | 806,275.00 |
| 12 Mar 2024 | 1.66 | -0.020 | -1.19% | 1.69 | 1.74 | 1.60 | 957,287.00 |
| 11 Mar 2024 | 1.68 | 0.00 | 0.00% | 1.67 | 1.76 | 1.62 | 2,307,700.00 |
| 10 Mar 2024 | 1.68 | -0.020 | -1.18% | 1.70 | 1.89 | 1.62 | 1,035,158.00 |
| 09 Mar 2024 | 1.70 | 0.140 | 8.97% | 1.56 | 2.02 | 1.51 | 2,513,981.00 |
| 08 Mar 2024 | 1.56 | -0.070 | -4.29% | 1.63 | 1.69 | 1.53 | 1,147,008.00 |
| 07 Mar 2024 | 1.63 | -0.100 | -5.78% | 1.69 | 1.78 | 1.58 | 831,142.00 |
| 06 Mar 2024 | 1.73 | 0.140 | 8.81% | 1.59 | 1.89 | 1.47 | 1,524,192.00 |
| 05 Mar 2024 | 1.59 | -0.120 | -7.02% | 1.74 | 1.75 | 1.54 | 1,340,158.00 |
| 04 Mar 2024 | 1.71 | -0.020 | -1.16% | 1.73 | 1.77 | 1.62 | 1,691,506.00 |
| 03 Mar 2024 | 1.73 | -0.010 | -0.57% | 1.73 | 1.89 | 1.68 | 845,696.00 |
| 02 Mar 2024 | 1.74 | -0.100 | -5.43% | 1.85 | 1.89 | 1.67 | 1,363,735.00 |
| 01 Mar 2024 | 1.84 | -0.120 | -6.12% | 1.98 | 1.99 | 1.75 | 1,547,878.00 |
| 29 Feb 2024 | 1.96 | 0.240 | 13.95% | 1.71 | 2.38 | 1.70 | 3,197,828.00 |
| 28 Feb 2024 | 1.72 | -0.120 | -6.52% | 1.81 | 1.84 | 1.60 | 2,034,231.00 |
| 27 Feb 2024 | 1.84 | -0.080 | -4.17% | 1.91 | 1.94 | 1.64 | 3,062,389.00 |
| 26 Feb 2024 | 1.92 | -0.060 | -3.03% | 1.99 | 2.09 | 1.88 | 1,361,043.00 |
| 25 Feb 2024 | 1.98 | 0.040 | 2.06% | 1.91 | 2.25 | 1.88 | 1,865,932.00 |
| 24 Feb 2024 | 1.94 | -0.060 | -3.00% | 2.03 | 2.04 | 1.76 | 2,767,309.00 |
| 23 Feb 2024 | 2.00 | -0.220 | -9.91% | 2.25 | 2.40 | 1.90 | 5,275,299.00 |
| 22 Feb 2024 | 2.22 | 0.860 | 63.24% | 1.40 | 2.40 | 1.35 | 10,526,020.00 |
| 21 Feb 2024 | 1.36 | 0.270 | 24.77% | 1.08 | 1.56 | 1.08 | 7,185,644.00 |
| 20 Feb 2024 | 1.09 | 0.010 | 0.93% | 1.09 | 1.11 | 1.06 | 961,582.00 |
| 19 Feb 2024 | 1.08 | -0.010 | -0.92% | 1.09 | 1.11 | 1.05 | 1,005,619.00 |
| 18 Feb 2024 | 1.09 | 0.00 | 0.00% | 1.10 | 1.13 | 1.07 | 886,400.00 |
| 17 Feb 2024 | 1.09 | -0.080 | -6.84% | 1.17 | 1.19 | 1.08 | 1,274,517.00 |
| 16 Feb 2024 | 1.17 | -0.030 | -2.50% | 1.21 | 1.22 | 1.14 | 1,157,316.00 |
| 15 Feb 2024 | 1.20 | 0.060 | 5.26% | 1.13 | 1.25 | 1.12 | 1,821,820.00 |
| 14 Feb 2024 | 1.14 | 0.080 | 7.55% | 1.06 | 1.30 | 1.04 | 3,267,941.00 |
| 13 Feb 2024 | 1.06 | -0.050 | -4.50% | 1.12 | 1.13 | 1.03 | 1,377,978.00 |
| 12 Feb 2024 | 1.11 | -0.010 | -0.89% | 1.13 | 1.14 | 1.03 | 1,483,952.00 |
| 11 Feb 2024 | 1.12 | -0.020 | -1.75% | 1.13 | 1.16 | 1.03 | 2,137,347.00 |
| 10 Feb 2024 | 1.14 | -0.060 | -5.00% | 1.22 | 1.23 | 1.07 | 4,263,197.00 |
| 09 Feb 2024 | 1.20 | 0.210 | 21.26% | 0.987 | 1.35 | 0.9523 | 7,183,255.00 |
| 08 Feb 2024 | 0.9896 | -0.1304 | -11.64% | 1.10 | 1.12 | 0.8595 | 8,148,887.00 |
| 07 Feb 2024 | 1.12 | -0.180 | -13.85% | 1.29 | 1.30 | 1.05 | 6,564,222.00 |
| 06 Feb 2024 | 1.30 | 0.180 | 16.07% | 1.18 | 1.44 | 1.04 | 14,326,745.00 |
| 05 Feb 2024 | 1.12 | 0.280 | 33.25% | 0.8787 | 1.63 | 0.765 | 37,211,428.00 |
| 04 Feb 2024 | 0.8405 | 0.2778 | 49.37% | 0.5575 | 0.990 | 0.5214 | 19,325,433.00 |
| 03 Feb 2024 | 0.5627 | 0.203 | 56.44% | 0.360 | 0.632 | 0.3563 | 15,075,009.00 |
| 02 Feb 2024 | 0.3597 | 0.0117 | 3.36% | 0.3371 | 0.3744 | 0.3161 | 2,613,897.00 |
| 01 Feb 2024 | 0.348 | -0.0231 | -6.22% | 0.377 | 0.400 | 0.3444 | 3,154,689.00 |
