Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.ABBCUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 0.01227 | 0.00013 | 1.07% | 0.01213 | 0.01302 | 0.01143 | 1,959,655.00 |
| 30 Abr 2024 | 0.01214 | -0.00151 | -11.06% | 0.01365 | 0.0137 | 0.01169 | 1,858,807.00 |
| 29 Abr 2024 | 0.01365 | -0.00052 | -3.67% | 0.014 | 0.01406 | 0.013 | 1,586,126.00 |
| 28 Abr 2024 | 0.01417 | -0.00078 | -5.22% | 0.01478 | 0.01498 | 0.01395 | 1,296,274.00 |
| 27 Abr 2024 | 0.01495 | -0.00046 | -2.99% | 0.01536 | 0.01556 | 0.01402 | 1,241,836.00 |
| 26 Abr 2024 | 0.01541 | -0.00068 | -4.23% | 0.01611 | 0.01632 | 0.01518 | 1,164,880.00 |
| 25 Abr 2024 | 0.01609 | -0.00026 | -1.59% | 0.01585 | 0.01634 | 0.01518 | 2,198,388.00 |
| 24 Abr 2024 | 0.01635 | -0.00156 | -8.71% | 0.01795 | 0.01831 | 0.0161 | 1,435,355.00 |
| 23 Abr 2024 | 0.01791 | -0.00101 | -5.34% | 0.01889 | 0.01922 | 0.01781 | 953,618.00 |
| 22 Abr 2024 | 0.01892 | -0.00038 | -1.97% | 0.0193 | 0.01967 | 0.01832 | 1,075,747.00 |
| 21 Abr 2024 | 0.0193 | -0.00005 | -0.26% | 0.01947 | 0.01981 | 0.01916 | 959,390.00 |
| 20 Abr 2024 | 0.01935 | -0.00014 | -0.72% | 0.01947 | 0.01991 | 0.01904 | 967,702.00 |
| 19 Abr 2024 | 0.01949 | -0.00031 | -1.57% | 0.01982 | 0.02022 | 0.01919 | 835,396.00 |
| 18 Abr 2024 | 0.0198 | -0.00009 | -0.45% | 0.01988 | 0.02244 | 0.01939 | 1,105,406.00 |
| 17 Abr 2024 | 0.01989 | 0.00054 | 2.79% | 0.01931 | 0.02032 | 0.01924 | 1,293,168.00 |
| 16 Abr 2024 | 0.01935 | -0.00169 | -8.03% | 0.02105 | 0.02109 | 0.01835 | 1,351,317.00 |
| 15 Abr 2024 | 0.02104 | 0.0004 | 1.94% | 0.02044 | 0.0224 | 0.02033 | 1,224,290.00 |
| 14 Abr 2024 | 0.02064 | 0.00228 | 12.42% | 0.01835 | 0.02185 | 0.01834 | 1,342,594.00 |
| 13 Abr 2024 | 0.01836 | -0.00189 | -9.33% | 0.0204 | 0.02162 | 0.01809 | 1,336,945.00 |
| 12 Abr 2024 | 0.02025 | -0.00225 | -10.00% | 0.02247 | 0.02338 | 0.02014 | 1,232,552.00 |
| 11 Abr 2024 | 0.0225 | -0.00113 | -4.78% | 0.02365 | 0.0239 | 0.02245 | 799,184.00 |
| 10 Abr 2024 | 0.02363 | 0.0008 | 3.50% | 0.02266 | 0.02416 | 0.02266 | 1,064,030.00 |
| 09 Abr 2024 | 0.02283 | -0.00212 | -8.50% | 0.02497 | 0.02528 | 0.02266 | 1,162,686.00 |
| 08 Abr 2024 | 0.02495 | -0.00058 | -2.27% | 0.02548 | 0.02572 | 0.02474 | 848,973.00 |
| 07 Abr 2024 | 0.02553 | -0.00105 | -3.95% | 0.02712 | 0.02771 | 0.02489 | 988,635.00 |
| 06 Abr 2024 | 0.02658 | 0.00344 | 14.87% | 0.02318 | 0.02671 | 0.02314 | 940,516.00 |
| 05 Abr 2024 | 0.02314 | 0.00137 | 6.29% | 0.02185 | 0.02595 | 0.02167 | 1,421,855.00 |
| 04 Abr 2024 | 0.02177 | -0.00325 | -12.99% | 0.02499 | 0.02512 | 0.02093 | 1,895,538.00 |
| 03 Abr 2024 | 0.02502 | 0.00002 | 0.08% | 0.02496 | 0.02599 | 0.024 | 1,278,518.00 |
| 02 Abr 2024 | 0.025 | -0.00228 | -8.36% | 0.02728 | 0.02771 | 0.02477 | 1,206,371.00 |
| 01 Abr 2024 | 0.02728 | 0.00067 | 2.52% | 0.02651 | 0.02878 | 0.0264 | 980,561.00 |
| 31 Mar 2024 | 0.02661 | -0.00105 | -3.80% | 0.02767 | 0.02773 | 0.02576 | 1,691,707.00 |
| 30 Mar 2024 | 0.02766 | -0.00035 | -1.25% | 0.02799 | 0.02845 | 0.02729 | 702,864.00 |
| 29 Mar 2024 | 0.02801 | -0.00101 | -3.48% | 0.02884 | 0.02944 | 0.02751 | 1,532,583.00 |
| 28 Mar 2024 | 0.02902 | -0.00072 | -2.42% | 0.02998 | 0.0318 | 0.02824 | 1,332,899.00 |
| 27 Mar 2024 | 0.02974 | -0.00129 | -4.16% | 0.03101 | 0.03145 | 0.02922 | 1,164,345.00 |
| 26 Mar 2024 | 0.03103 | -0.001 | -3.12% | 0.03191 | 0.03209 | 0.03055 | 1,095,506.00 |
| 25 Mar 2024 | 0.03203 | 0.00028 | 0.88% | 0.03187 | 0.03333 | 0.03116 | 1,083,272.00 |
| 24 Mar 2024 | 0.03175 | -0.00044 | -1.37% | 0.03215 | 0.03229 | 0.03079 | 1,189,905.00 |
| 23 Mar 2024 | 0.03219 | 0.00111 | 3.57% | 0.0311 | 0.03243 | 0.03099 | 1,021,471.00 |
| 22 Mar 2024 | 0.03108 | 0.00033 | 1.07% | 0.03072 | 0.03379 | 0.03066 | 1,281,195.00 |
| 21 Mar 2024 | 0.03075 | 0.00041 | 1.35% | 0.03024 | 0.03375 | 0.02953 | 1,381,958.00 |
| 20 Mar 2024 | 0.03034 | 0.00001 | 0.03% | 0.03049 | 0.03215 | 0.030 | 1,269,890.00 |
| 19 Mar 2024 | 0.03033 | 0.00079 | 2.67% | 0.02939 | 0.032 | 0.02877 | 1,612,733.00 |
| 18 Mar 2024 | 0.02954 | -0.00063 | -2.09% | 0.03033 | 0.03159 | 0.02947 | 1,066,078.00 |
| 17 Mar 2024 | 0.03017 | 0.00016 | 0.53% | 0.02941 | 0.03184 | 0.02911 | 1,086,170.00 |
| 16 Mar 2024 | 0.03001 | -0.00217 | -6.74% | 0.03217 | 0.03225 | 0.03001 | 994,692.00 |
| 15 Mar 2024 | 0.03218 | 0.00031 | 0.97% | 0.03184 | 0.03239 | 0.03012 | 1,181,216.00 |
| 14 Mar 2024 | 0.03187 | -0.00042 | -1.30% | 0.03243 | 0.0327 | 0.03167 | 1,002,759.00 |
| 13 Mar 2024 | 0.03229 | -0.00061 | -1.85% | 0.03295 | 0.03339 | 0.03156 | 1,365,925.00 |
| 12 Mar 2024 | 0.0329 | 0.0007 | 2.17% | 0.03255 | 0.03532 | 0.03206 | 1,186,576.00 |
| 11 Mar 2024 | 0.0322 | 0.00024 | 0.75% | 0.03185 | 0.03386 | 0.03129 | 1,568,996.00 |
| 10 Mar 2024 | 0.03196 | -0.00024 | -0.75% | 0.03225 | 0.03274 | 0.03177 | 1,214,429.00 |
| 09 Mar 2024 | 0.0322 | 0.0001 | 0.31% | 0.03208 | 0.03282 | 0.0313 | 1,009,961.00 |
| 08 Mar 2024 | 0.0321 | -0.00074 | -2.25% | 0.03291 | 0.033 | 0.0319 | 930,431.00 |
| 07 Mar 2024 | 0.03284 | 0.00086 | 2.69% | 0.03202 | 0.03435 | 0.03185 | 1,224,844.00 |
| 06 Mar 2024 | 0.03198 | 0.00022 | 0.69% | 0.03181 | 0.03295 | 0.03155 | 1,095,594.00 |
| 05 Mar 2024 | 0.03176 | -0.00269 | -7.81% | 0.03462 | 0.03561 | 0.03119 | 1,399,337.00 |
| 04 Mar 2024 | 0.03445 | -0.00093 | -2.63% | 0.03534 | 0.03655 | 0.03336 | 1,330,620.00 |
| 03 Mar 2024 | 0.03538 | 0.00119 | 3.48% | 0.03417 | 0.03899 | 0.03346 | 1,382,248.00 |
| 02 Mar 2024 | 0.03419 | 0.00194 | 6.02% | 0.03224 | 0.03441 | 0.03185 | 977,519.00 |
| 01 Mar 2024 | 0.03225 | 0.00052 | 1.64% | 0.03173 | 0.03262 | 0.03152 | 858,091.00 |
| 29 Feb 2024 | 0.03173 | 0.00042 | 1.34% | 0.03141 | 0.034 | 0.03124 | 1,121,933.00 |
| 28 Feb 2024 | 0.03131 | -0.00092 | -2.85% | 0.03233 | 0.03374 | 0.031 | 1,409,452.00 |
| 27 Feb 2024 | 0.03223 | -0.00045 | -1.38% | 0.03279 | 0.03434 | 0.03174 | 1,059,094.00 |
| 26 Feb 2024 | 0.03268 | 0.00001 | 0.03% | 0.0326 | 0.03287 | 0.03176 | 838,106.00 |
| 25 Feb 2024 | 0.03267 | 0.00016 | 0.49% | 0.03256 | 0.03285 | 0.03191 | 775,556.00 |
| 24 Feb 2024 | 0.03251 | 0.00021 | 0.65% | 0.0323 | 0.033 | 0.03212 | 870,734.00 |
| 23 Feb 2024 | 0.0323 | -0.00043 | -1.31% | 0.03269 | 0.03274 | 0.03153 | 1,026,469.00 |
| 22 Feb 2024 | 0.03273 | -0.00036 | -1.09% | 0.03288 | 0.03407 | 0.03215 | 844,598.00 |
| 21 Feb 2024 | 0.03309 | -0.00125 | -3.64% | 0.03427 | 0.03476 | 0.03216 | 749,833.00 |
| 20 Feb 2024 | 0.03434 | -0.00296 | -7.94% | 0.03747 | 0.03793 | 0.03413 | 870,658.00 |
| 19 Feb 2024 | 0.0373 | 0.00289 | 8.40% | 0.0343 | 0.0379 | 0.03411 | 713,664.00 |
| 18 Feb 2024 | 0.03441 | 0.00018 | 0.53% | 0.03425 | 0.03538 | 0.03384 | 639,092.00 |
| 17 Feb 2024 | 0.03423 | 0.00058 | 1.72% | 0.03374 | 0.03552 | 0.03326 | 731,228.00 |
| 16 Feb 2024 | 0.03365 | 0.001 | 3.06% | 0.0326 | 0.03402 | 0.03259 | 810,283.00 |
| 15 Feb 2024 | 0.03265 | -0.00028 | -0.85% | 0.03282 | 0.03353 | 0.03226 | 931,688.00 |
| 14 Feb 2024 | 0.03293 | -0.00068 | -2.02% | 0.03365 | 0.03382 | 0.03241 | 886,443.00 |
| 13 Feb 2024 | 0.03361 | -0.0007 | -2.04% | 0.03422 | 0.03507 | 0.03319 | 677,186.00 |
| 12 Feb 2024 | 0.03431 | 0.00154 | 4.70% | 0.03291 | 0.03593 | 0.03285 | 822,488.00 |
| 11 Feb 2024 | 0.03277 | 0.00024 | 0.74% | 0.03263 | 0.03324 | 0.03205 | 705,380.00 |
| 10 Feb 2024 | 0.03253 | 0.00009 | 0.28% | 0.0324 | 0.03294 | 0.03163 | 880,403.00 |
| 09 Feb 2024 | 0.03244 | 0.00007 | 0.22% | 0.03236 | 0.03394 | 0.03215 | 871,204.00 |
| 08 Feb 2024 | 0.03237 | -0.00033 | -1.01% | 0.03271 | 0.03403 | 0.03213 | 836,302.00 |
| 07 Feb 2024 | 0.0327 | 0.00115 | 3.65% | 0.03163 | 0.03279 | 0.03125 | 896,098.00 |
| 06 Feb 2024 | 0.03155 | -0.00095 | -2.92% | 0.03257 | 0.03286 | 0.03112 | 933,754.00 |
| 05 Feb 2024 | 0.0325 | -0.00258 | -7.35% | 0.03503 | 0.03515 | 0.032 | 982,988.00 |
| 04 Feb 2024 | 0.03508 | -0.00042 | -1.18% | 0.03537 | 0.03564 | 0.03498 | 675,376.00 |
| 03 Feb 2024 | 0.0355 | -0.00021 | -0.59% | 0.03578 | 0.03625 | 0.03494 | 729,303.00 |
| 02 Feb 2024 | 0.03571 | -0.00061 | -1.68% | 0.03615 | 0.03647 | 0.03528 | 821,228.00 |
