Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ABTUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 May 2024 | 3.10 | -0.200 | -5.98% | 3.31 | 3.32 | 3.06 | 588,142.00 |
| 06 May 2024 | 3.30 | 0.100 | 3.23% | 3.19 | 3.48 | 3.12 | 672,207.00 |
| 05 May 2024 | 3.20 | -0.160 | -4.82% | 3.35 | 3.46 | 3.11 | 927,960.00 |
| 04 May 2024 | 3.36 | -0.170 | -4.74% | 3.50 | 3.83 | 3.23 | 1,712,916.00 |
| 03 May 2024 | 3.52 | 0.520 | 17.19% | 3.01 | 3.80 | 2.85 | 3,634,120.00 |
| 02 May 2024 | 3.01 | 0.540 | 21.72% | 2.47 | 3.05 | 2.45 | 1,855,997.00 |
| 01 May 2024 | 2.47 | 0.230 | 10.29% | 2.26 | 2.53 | 2.22 | 1,198,472.00 |
| 30 Abr 2024 | 2.24 | 0.020 | 0.91% | 2.22 | 2.64 | 2.13 | 1,665,821.00 |
| 29 Abr 2024 | 2.22 | -0.080 | -3.46% | 2.30 | 2.31 | 2.14 | 326,195.00 |
| 28 Abr 2024 | 2.30 | -0.010 | -0.33% | 2.31 | 2.50 | 2.28 | 346,937.00 |
| 27 Abr 2024 | 2.31 | 0.00 | 0.00% | 2.31 | 2.35 | 2.16 | 348,546.00 |
| 26 Abr 2024 | 2.31 | 0.170 | 7.79% | 2.15 | 2.59 | 2.14 | 1,023,389.00 |
| 25 Abr 2024 | 2.14 | -0.060 | -2.75% | 2.16 | 2.19 | 2.12 | 304,360.00 |
| 24 Abr 2024 | 2.20 | -0.010 | -0.41% | 2.21 | 2.30 | 2.20 | 257,572.00 |
| 23 Abr 2024 | 2.21 | -0.150 | -6.27% | 2.35 | 2.38 | 2.21 | 181,780.00 |
| 22 Abr 2024 | 2.36 | 0.020 | 0.72% | 2.35 | 2.42 | 2.18 | 496,251.00 |
| 21 Abr 2024 | 2.34 | 0.060 | 2.46% | 2.29 | 2.39 | 2.23 | 249,265.00 |
| 20 Abr 2024 | 2.28 | 0.140 | 6.46% | 2.14 | 2.33 | 2.13 | 291,995.00 |
| 19 Abr 2024 | 2.15 | -0.040 | -1.69% | 2.18 | 2.31 | 2.03 | 420,435.00 |
| 18 Abr 2024 | 2.18 | 0.060 | 2.73% | 2.11 | 2.33 | 2.05 | 507,816.00 |
| 17 Abr 2024 | 2.13 | 0.040 | 1.85% | 2.05 | 2.37 | 1.96 | 824,748.00 |
| 16 Abr 2024 | 2.09 | -0.100 | -4.78% | 2.20 | 2.23 | 2.00 | 802,456.00 |
| 15 Abr 2024 | 2.19 | -0.160 | -6.68% | 2.34 | 2.40 | 2.09 | 650,537.00 |
| 14 Abr 2024 | 2.35 | 0.070 | 3.29% | 2.26 | 2.40 | 1.96 | 1,391,851.00 |
| 13 Abr 2024 | 2.27 | -0.240 | -9.48% | 2.51 | 2.84 | 2.09 | 1,540,807.00 |
| 12 Abr 2024 | 2.51 | -0.220 | -8.03% | 2.73 | 2.75 | 2.22 | 1,637,377.00 |
| 11 Abr 2024 | 2.73 | 0.050 | 1.96% | 2.71 | 2.79 | 2.56 | 495,266.00 |
| 10 Abr 2024 | 2.68 | -0.260 | -8.94% | 2.93 | 3.05 | 2.64 | 1,175,704.00 |
| 09 Abr 2024 | 2.94 | 0.050 | 1.67% | 2.89 | 3.00 | 2.70 | 1,138,570.00 |
| 08 Abr 2024 | 2.89 | 0.060 | 1.98% | 2.84 | 3.00 | 2.58 | 1,506,212.00 |
| 07 Abr 2024 | 2.84 | 0.410 | 17.06% | 2.42 | 2.89 | 2.31 | 1,420,428.00 |
| 06 Abr 2024 | 2.42 | 0.180 | 8.13% | 2.24 | 2.56 | 2.08 | 2,079,318.00 |
| 05 Abr 2024 | 2.24 | 0.170 | 8.18% | 2.04 | 2.29 | 1.95 | 891,249.00 |
| 04 Abr 2024 | 2.07 | 0.010 | 0.35% | 2.08 | 2.29 | 1.90 | 1,428,931.00 |
| 03 Abr 2024 | 2.06 | 0.350 | 20.34% | 1.71 | 2.29 | 1.66 | 2,434,885.00 |
| 02 Abr 2024 | 1.72 | -0.050 | -2.96% | 1.77 | 1.83 | 1.60 | 976,263.00 |
| 01 Abr 2024 | 1.77 | -0.080 | -4.48% | 1.84 | 1.92 | 1.75 | 705,103.00 |
| 31 Mar 2024 | 1.85 | -0.080 | -4.09% | 1.91 | 1.93 | 1.80 | 630,055.00 |
| 30 Mar 2024 | 1.93 | -0.060 | -3.02% | 2.00 | 2.03 | 1.90 | 472,332.00 |
| 29 Mar 2024 | 1.99 | -0.010 | -0.47% | 2.01 | 2.07 | 1.94 | 620,589.00 |
| 28 Mar 2024 | 2.00 | 0.080 | 4.26% | 1.92 | 2.11 | 1.85 | 1,154,829.00 |
| 27 Mar 2024 | 1.92 | 0.120 | 6.68% | 1.79 | 2.05 | 1.73 | 2,103,588.00 |
| 26 Mar 2024 | 1.80 | 0.150 | 9.15% | 1.67 | 1.88 | 1.65 | 953,305.00 |
| 25 Mar 2024 | 1.65 | 0.010 | 0.58% | 1.64 | 1.71 | 1.61 | 673,239.00 |
| 24 Mar 2024 | 1.64 | -0.010 | -0.63% | 1.63 | 1.67 | 1.55 | 432,369.00 |
| 23 Mar 2024 | 1.65 | -0.010 | -0.43% | 1.66 | 1.72 | 1.62 | 167,870.00 |
| 22 Mar 2024 | 1.66 | -0.170 | -9.41% | 1.83 | 1.88 | 1.62 | 606,368.00 |
| 21 Mar 2024 | 1.83 | 0.190 | 11.64% | 1.63 | 1.88 | 1.56 | 1,643,276.00 |
| 20 Mar 2024 | 1.64 | 0.090 | 6.05% | 1.54 | 1.65 | 1.52 | 647,947.00 |
| 19 Mar 2024 | 1.54 | -0.080 | -5.04% | 1.63 | 1.81 | 1.45 | 1,185,180.00 |
| 18 Mar 2024 | 1.63 | 0.060 | 3.76% | 1.58 | 1.68 | 1.53 | 633,878.00 |
| 17 Mar 2024 | 1.57 | -0.230 | -12.93% | 1.75 | 1.78 | 1.51 | 685,350.00 |
| 16 Mar 2024 | 1.80 | 0.210 | 13.26% | 1.59 | 1.80 | 1.42 | 1,112,262.00 |
| 15 Mar 2024 | 1.59 | -0.050 | -2.97% | 1.63 | 1.63 | 1.50 | 915,937.00 |
| 14 Mar 2024 | 1.64 | -0.090 | -4.95% | 1.73 | 1.76 | 1.58 | 787,311.00 |
| 13 Mar 2024 | 1.72 | 0.050 | 2.91% | 1.67 | 1.76 | 1.62 | 817,059.00 |
| 12 Mar 2024 | 1.67 | -0.010 | -0.87% | 1.69 | 1.74 | 1.60 | 959,883.00 |
| 11 Mar 2024 | 1.69 | 0.010 | 0.79% | 1.67 | 1.76 | 1.62 | 1,190,145.00 |
| 10 Mar 2024 | 1.67 | -0.030 | -1.73% | 1.70 | 1.89 | 1.62 | 1,036,528.00 |
| 09 Mar 2024 | 1.70 | 0.150 | 9.39% | 1.56 | 2.02 | 1.51 | 2,514,867.00 |
| 08 Mar 2024 | 1.56 | -0.060 | -3.94% | 1.63 | 1.69 | 1.53 | 1,151,915.00 |
| 07 Mar 2024 | 1.62 | -0.060 | -3.64% | 1.69 | 1.78 | 1.58 | 833,396.00 |
| 06 Mar 2024 | 1.68 | 0.090 | 5.92% | 1.59 | 1.89 | 1.47 | 1,537,268.00 |
| 05 Mar 2024 | 1.59 | -0.150 | -8.78% | 1.74 | 1.75 | 1.54 | 1,355,158.00 |
| 04 Mar 2024 | 1.74 | 0.010 | 0.29% | 1.73 | 1.77 | 1.62 | 1,197,809.00 |
| 03 Mar 2024 | 1.74 | 0.010 | 0.36% | 1.73 | 1.89 | 1.68 | 847,333.00 |
| 02 Mar 2024 | 1.73 | -0.100 | -5.43% | 1.84 | 1.89 | 1.67 | 1,368,853.00 |
| 01 Mar 2024 | 1.83 | -0.130 | -6.63% | 1.97 | 1.99 | 1.75 | 1,593,904.00 |
| 29 Feb 2024 | 1.96 | 0.250 | 14.29% | 1.71 | 2.38 | 1.70 | 3,218,537.00 |
| 28 Feb 2024 | 1.71 | -0.090 | -4.97% | 1.80 | 1.84 | 1.60 | 2,042,729.00 |
| 27 Feb 2024 | 1.80 | -0.130 | -6.55% | 1.92 | 1.94 | 1.64 | 3,065,494.00 |
| 26 Feb 2024 | 1.93 | -0.060 | -2.84% | 1.99 | 2.09 | 1.88 | 1,455,336.00 |
| 25 Feb 2024 | 1.99 | 0.080 | 4.46% | 1.88 | 2.25 | 1.88 | 1,867,612.00 |
| 24 Feb 2024 | 1.90 | -0.110 | -5.68% | 2.03 | 2.04 | 1.76 | 2,784,467.00 |
| 23 Feb 2024 | 2.02 | -0.240 | -10.51% | 2.25 | 2.40 | 1.90 | 5,289,330.00 |
| 22 Feb 2024 | 2.25 | 0.840 | 59.50% | 1.39 | 2.40 | 1.35 | 10,568,492.00 |
| 21 Feb 2024 | 1.41 | 0.330 | 30.40% | 1.09 | 1.56 | 1.08 | 7,287,707.00 |
| 20 Feb 2024 | 1.08 | -0.010 | -1.08% | 1.09 | 1.11 | 1.06 | 970,056.00 |
| 19 Feb 2024 | 1.10 | 0.00 | 0.18% | 1.09 | 1.11 | 1.05 | 1,082,556.00 |
| 18 Feb 2024 | 1.09 | 0.010 | 0.75% | 1.09 | 1.13 | 1.07 | 890,202.00 |
| 17 Feb 2024 | 1.09 | -0.090 | -7.76% | 1.18 | 1.19 | 1.08 | 1,295,153.00 |
| 16 Feb 2024 | 1.18 | -0.030 | -2.49% | 1.21 | 1.22 | 1.14 | 1,161,497.00 |
| 15 Feb 2024 | 1.21 | 0.090 | 7.65% | 1.12 | 1.25 | 1.12 | 1,862,202.00 |
| 14 Feb 2024 | 1.12 | 0.050 | 5.16% | 1.06 | 1.30 | 1.04 | 3,275,422.00 |
| 13 Feb 2024 | 1.07 | -0.060 | -5.16% | 1.12 | 1.13 | 1.03 | 1,381,705.00 |
| 12 Feb 2024 | 1.12 | 0.00 | -0.22% | 1.13 | 1.14 | 1.03 | 1,712,507.00 |
| 11 Feb 2024 | 1.13 | -0.020 | -1.43% | 1.14 | 1.16 | 1.03 | 2,147,068.00 |
| 10 Feb 2024 | 1.14 | -0.080 | -6.31% | 1.21 | 1.23 | 1.07 | 4,280,982.00 |
| 09 Feb 2024 | 1.22 | 0.240 | 25.09% | 0.9866 | 1.35 | 0.9523 | 7,220,929.00 |
| 08 Feb 2024 | 0.9752 | -0.1283 | -11.63% | 1.10 | 1.12 | 0.8595 | 8,221,153.00 |
