Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ABNX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 1.22 | 0.13 | 11.72% | 1.11 | 1.262 | 1.104 | 312,591 |
| 20 May 2024 | 1.092 | 0.00 | 0.18% | 1.09 | 1.098 | 1.062 | 32,497 |
| 17 May 2024 | 1.09 | -0.08 | -6.68% | 1.13 | 1.15 | 1.042 | 98,329 |
| 16 May 2024 | 1.168 | -0.04 | -3.15% | 1.20 | 1.20 | 1.10 | 73,210 |
| 15 May 2024 | 1.206 | 0.17 | 16.86% | 1.18 | 1.22 | 1.15 | 140,436 |
| 14 May 2024 | 1.032 | 0.00 | 0.00% | 1.032 | 1.032 | 1.032 | 0.00 |
| 13 May 2024 | 1.032 | -0.01 | -0.77% | 1.04 | 1.04 | 1.016 | 19,241 |
| 10 May 2024 | 1.04 | 0.02 | 1.96% | 1.032 | 1.05 | 1.014 | 14,935 |
| 09 May 2024 | 1.02 | -0.03 | -2.67% | 1.03 | 1.058 | 1.02 | 12,162 |
| 08 May 2024 | 1.048 | 0.00 | -0.38% | 1.046 | 1.054 | 1.032 | 5,481 |
| 07 May 2024 | 1.052 | -0.01 | -0.94% | 1.04 | 1.056 | 1.024 | 14,065 |
| 06 May 2024 | 1.062 | -0.01 | -0.75% | 1.076 | 1.076 | 1.01 | 75,913 |
| 03 May 2024 | 1.07 | 0.00 | 0.38% | 1.04 | 1.07 | 1.04 | 17,606 |
| 02 May 2024 | 1.066 | 0.02 | 1.52% | 1.048 | 1.07 | 1.03 | 31,005 |
| 30 Abr 2024 | 1.05 | 0.03 | 2.74% | 1.022 | 1.06 | 1.006 | 48,780 |
| 29 Abr 2024 | 1.022 | 0.00 | -0.20% | 1.00 | 1.028 | 1.00 | 15,397 |
| 26 Abr 2024 | 1.024 | 0.01 | 0.59% | 1.02 | 1.03 | 1.00 | 25,009 |
| 25 Abr 2024 | 1.018 | -0.02 | -2.12% | 1.022 | 1.022 | 1.002 | 21,326 |
| 24 Abr 2024 | 1.04 | -0.02 | -1.52% | 1.038 | 1.044 | 1.01 | 22,531 |
| 23 Abr 2024 | 1.056 | 0.01 | 0.57% | 1.058 | 1.058 | 1.01 | 21,214 |
| 22 Abr 2024 | 1.05 | -0.02 | -2.23% | 1.052 | 1.056 | 1.032 | 20,382 |
| 19 Abr 2024 | 1.074 | 0.00 | 0.00% | 1.07 | 1.086 | 0.994 | 48,974 |
| 18 Abr 2024 | 1.074 | -0.02 | -1.83% | 1.082 | 1.108 | 1.074 | 6,478 |
| 17 Abr 2024 | 1.094 | -0.02 | -1.80% | 1.10 | 1.10 | 1.082 | 25,337 |
| 16 Abr 2024 | 1.114 | 0.01 | 0.54% | 1.096 | 1.116 | 1.096 | 38,033 |
| 15 Abr 2024 | 1.108 | -0.01 | -1.07% | 1.082 | 1.11 | 1.082 | 15,117 |
| 12 Abr 2024 | 1.12 | 0.01 | 0.90% | 1.10 | 1.132 | 1.084 | 45,377 |
| 11 Abr 2024 | 1.11 | 0.01 | 0.54% | 1.11 | 1.12 | 1.064 | 54,524 |
| 10 Abr 2024 | 1.104 | 0.00 | 0.18% | 1.118 | 1.118 | 1.084 | 29,545 |
| 09 Abr 2024 | 1.102 | -0.01 | -0.54% | 1.118 | 1.118 | 1.09 | 14,191 |
| 08 Abr 2024 | 1.108 | 0.01 | 0.73% | 1.12 | 1.13 | 1.084 | 31,894 |
| 05 Abr 2024 | 1.10 | -0.01 | -1.26% | 1.128 | 1.136 | 1.05 | 89,649 |
| 04 Abr 2024 | 1.114 | 0.04 | 3.34% | 1.098 | 1.144 | 1.092 | 86,547 |
| 03 Abr 2024 | 1.078 | 0.07 | 7.16% | 1.00 | 1.096 | 0.991 | 67,254 |
| 02 Abr 2024 | 1.006 | 0.03 | 2.65% | 0.99 | 1.03 | 0.981 | 55,324 |
| 28 Mar 2024 | 0.98 | 0.05 | 5.38% | 0.93 | 0.996 | 0.923 | 80,324 |
| 27 Mar 2024 | 0.93 | 0.012 | 1.31% | 0.916 | 0.936 | 0.91 | 67,016 |
| 26 Mar 2024 | 0.918 | -0.007 | -0.76% | 0.92 | 0.933 | 0.918 | 13,435 |
| 25 Mar 2024 | 0.925 | -0.019 | -2.01% | 0.931 | 0.949 | 0.925 | 81,398 |
| 22 Mar 2024 | 0.944 | 0.009 | 0.96% | 0.93 | 0.949 | 0.93 | 16,303 |
| 21 Mar 2024 | 0.935 | -0.013 | -1.37% | 0.948 | 0.952 | 0.92 | 33,922 |
| 20 Mar 2024 | 0.948 | -0.023 | -2.37% | 0.96 | 0.97 | 0.948 | 39,459 |
| 19 Mar 2024 | 0.971 | 0.001 | 0.10% | 0.969 | 0.972 | 0.959 | 53,040 |
| 18 Mar 2024 | 0.97 | -0.01 | -1.02% | 0.97 | 0.986 | 0.96 | 27,326 |
| 15 Mar 2024 | 0.98 | 0.018 | 1.87% | 0.97 | 0.98 | 0.966 | 28,476 |
| 14 Mar 2024 | 0.962 | -0.012 | -1.23% | 0.97 | 0.98 | 0.954 | 18,950 |
| 13 Mar 2024 | 0.974 | -0.016 | -1.62% | 0.99 | 0.99 | 0.96 | 41,098 |
| 12 Mar 2024 | 0.99 | -0.01 | -1.00% | 0.98 | 1.008 | 0.95 | 124,681 |
| 11 Mar 2024 | 1.00 | -0.046 | -4.40% | 1.04 | 1.042 | 0.965 | 137,685 |
| 08 Mar 2024 | 1.046 | -0.01 | -0.57% | 1.052 | 1.068 | 1.044 | 17,046 |
| 07 Mar 2024 | 1.052 | -0.02 | -1.68% | 1.09 | 1.09 | 1.044 | 64,545 |
| 06 Mar 2024 | 1.07 | -0.02 | -2.01% | 1.07 | 1.126 | 1.07 | 72,543 |
| 05 Mar 2024 | 1.092 | 0.02 | 2.06% | 1.052 | 1.092 | 1.044 | 58,507 |
| 04 Mar 2024 | 1.07 | -0.02 | -1.83% | 1.096 | 1.096 | 1.048 | 58,214 |
| 01 Mar 2024 | 1.09 | 0.01 | 0.93% | 1.08 | 1.092 | 1.072 | 14,938 |
| 29 Feb 2024 | 1.08 | -0.03 | -2.70% | 1.126 | 1.126 | 1.07 | 58,452 |
| 28 Feb 2024 | 1.11 | -0.01 | -0.89% | 1.13 | 1.13 | 1.10 | 58,135 |
| 27 Feb 2024 | 1.12 | 0.02 | 2.19% | 1.112 | 1.13 | 1.108 | 14,459 |
| 26 Feb 2024 | 1.096 | 0.00 | -0.36% | 1.13 | 1.13 | 1.092 | 29,915 |
| 23 Feb 2024 | 1.10 | -0.02 | -2.14% | 1.144 | 1.144 | 1.072 | 35,285 |
| 22 Feb 2024 | 1.124 | 0.02 | 1.81% | 1.14 | 1.14 | 1.11 | 41,285 |
