Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ABBCBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 May 2024 | 0.00000023 | -0.00000001 | -4.17% | 0.00000024 | 0.00000024 | 0.00000022 | 33,273.00 |
| 05 May 2024 | 0.00000024 | 0.00000000 | 0.00% | 0.00000024 | 0.00000024 | 0.00000024 | 33,604.00 |
| 04 May 2024 | 0.00000024 | -0.00000003 | -11.11% | 0.00000029 | 0.00000029 | 0.00000024 | 43,820.00 |
| 03 May 2024 | 0.00000027 | 0.00000007 | 35.00% | 0.00000020 | 0.00000028 | 0.00000020 | 43,398.00 |
| 02 May 2024 | 0.00000020 | -0.00000001 | -4.76% | 0.00000020 | 0.00000021 | 0.00000019 | 40,345.00 |
| 01 May 2024 | 0.00000021 | 0.00000001 | 5.00% | 0.00000020 | 0.00000021 | 0.00000020 | 37,114.00 |
| 30 Abr 2024 | 0.00000020 | -0.00000002 | -9.09% | 0.00000021 | 0.00000022 | 0.00000020 | 39,626.00 |
| 29 Abr 2024 | 0.00000022 | 0.00000000 | 0.00% | 0.00000023 | 0.00000023 | 0.00000021 | 38,937.00 |
| 28 Abr 2024 | 0.00000022 | -0.00000001 | -4.35% | 0.00000023 | 0.00000024 | 0.00000022 | 38,757.00 |
| 27 Abr 2024 | 0.00000023 | -0.00000002 | -8.00% | 0.00000025 | 0.00000025 | 0.00000023 | 41,469.00 |
| 26 Abr 2024 | 0.00000025 | 0.00000000 | 0.00% | 0.00000025 | 0.00000025 | 0.00000024 | 38,426.00 |
| 25 Abr 2024 | 0.00000025 | 0.00000000 | 0.00% | 0.00000025 | 0.00000025 | 0.00000024 | 37,937.00 |
| 24 Abr 2024 | 0.00000025 | -0.00000002 | -7.41% | 0.00000027 | 0.00000027 | 0.00000025 | 38,983.00 |
| 23 Abr 2024 | 0.00000027 | -0.00000001 | -3.57% | 0.00000028 | 0.00000029 | 0.00000027 | 40,092.00 |
| 22 Abr 2024 | 0.00000028 | -0.00000002 | -6.67% | 0.00000029 | 0.00000030 | 0.00000028 | 39,380.00 |
| 21 Abr 2024 | 0.00000030 | 0.00000000 | 0.00% | 0.00000031 | 0.00000031 | 0.00000029 | 34,908.00 |
| 20 Abr 2024 | 0.00000030 | -0.00000001 | -3.23% | 0.00000031 | 0.00000031 | 0.00000030 | 35,252.00 |
| 19 Abr 2024 | 0.00000031 | 0.00000000 | 0.00% | 0.00000031 | 0.00000033 | 0.00000030 | 39,387.00 |
| 18 Abr 2024 | 0.00000031 | -0.00000001 | -3.13% | 0.00000032 | 0.00000033 | 0.00000031 | 39,739.00 |
| 17 Abr 2024 | 0.00000032 | 0.00000002 | 6.67% | 0.00000030 | 0.00000032 | 0.00000030 | 38,072.00 |
| 16 Abr 2024 | 0.00000030 | -0.00000003 | -9.09% | 0.00000033 | 0.00000033 | 0.00000030 | 38,243.00 |
| 15 Abr 2024 | 0.00000033 | 0.00000003 | 10.00% | 0.00000030 | 0.00000034 | 0.00000030 | 38,307.00 |
| 14 Abr 2024 | 0.00000030 | 0.00000000 | 0.00% | 0.00000030 | 0.00000033 | 0.00000030 | 39,593.00 |
| 13 Abr 2024 | 0.00000030 | -0.00000001 | -3.23% | 0.00000031 | 0.00000033 | 0.00000029 | 38,553.00 |
| 12 Abr 2024 | 0.00000031 | -0.00000001 | -3.13% | 0.00000032 | 0.00000033 | 0.00000031 | 38,998.00 |
| 11 Abr 2024 | 0.00000032 | -0.00000002 | -5.88% | 0.00000034 | 0.00000034 | 0.00000031 | 38,156.00 |
| 10 Abr 2024 | 0.00000034 | 0.00000000 | 0.00% | 0.00000034 | 0.00000035 | 0.00000033 | 37,571.00 |
| 09 Abr 2024 | 0.00000034 | -0.00000001 | -2.86% | 0.00000035 | 0.00000035 | 0.00000033 | 39,808.00 |
| 08 Abr 2024 | 0.00000035 | -0.00000002 | -5.41% | 0.00000037 | 0.00000037 | 0.00000034 | 28,000.00 |
| 07 Abr 2024 | 0.00000037 | -0.00000001 | -2.63% | 0.00000037 | 0.00000038 | 0.00000037 | 27,986.00 |
| 06 Abr 2024 | 0.00000038 | 0.00000004 | 11.76% | 0.00000034 | 0.00000038 | 0.00000034 | 33,970.00 |
| 05 Abr 2024 | 0.00000034 | 0.00000002 | 6.25% | 0.00000032 | 0.00000036 | 0.00000031 | 38,399.00 |
| 04 Abr 2024 | 0.00000032 | -0.00000006 | -15.79% | 0.00000038 | 0.00000038 | 0.00000031 | 37,777.00 |
| 03 Abr 2024 | 0.00000038 | 0.00000000 | 0.00% | 0.00000038 | 0.00000039 | 0.00000037 | 33,752.00 |
| 02 Abr 2024 | 0.00000038 | 0.00000000 | 0.00% | 0.00000038 | 0.00000041 | 0.00000037 | 36,113.00 |
| 01 Abr 2024 | 0.00000038 | 0.00000001 | 2.70% | 0.00000037 | 0.00000040 | 0.00000037 | 35,188.00 |
| 31 Mar 2024 | 0.00000037 | -0.00000002 | -5.13% | 0.00000039 | 0.00000039 | 0.00000036 | 34,421.00 |
| 30 Mar 2024 | 0.00000039 | 0.00000000 | 0.00% | 0.00000039 | 0.00000040 | 0.00000027 | 34,394.00 |
| 29 Mar 2024 | 0.00000039 | -0.00000002 | -4.88% | 0.00000041 | 0.00000041 | 0.00000039 | 33,293.00 |
| 28 Mar 2024 | 0.00000041 | -0.00000002 | -4.65% | 0.00000043 | 0.00000043 | 0.00000040 | 33,647.00 |
| 27 Mar 2024 | 0.00000043 | 0.00000000 | 0.00% | 0.00000043 | 0.00000044 | 0.00000041 | 34,569.00 |
| 26 Mar 2024 | 0.00000043 | -0.00000002 | -4.44% | 0.00000045 | 0.00000046 | 0.00000043 | 32,216.00 |
| 25 Mar 2024 | 0.00000045 | -0.00000002 | -4.26% | 0.00000047 | 0.00000048 | 0.00000044 | 32,631.00 |
| 24 Mar 2024 | 0.00000047 | -0.00000003 | -6.00% | 0.00000049 | 0.00000050 | 0.00000047 | 32,351.00 |
| 23 Mar 2024 | 0.00000050 | 0.00000001 | 2.04% | 0.00000049 | 0.00000050 | 0.00000047 | 34,462.00 |
| 22 Mar 2024 | 0.00000049 | 0.00000002 | 4.26% | 0.00000047 | 0.00000050 | 0.00000046 | 34,199.00 |
| 21 Mar 2024 | 0.00000047 | 0.00000003 | 6.82% | 0.00000044 | 0.00000049 | 0.00000044 | 34,777.00 |
| 20 Mar 2024 | 0.00000044 | -0.00000004 | -8.33% | 0.00000049 | 0.00000051 | 0.00000044 | 42,330.00 |
| 19 Mar 2024 | 0.00000048 | 0.00000004 | 9.09% | 0.00000043 | 0.00000051 | 0.00000043 | 44,900.00 |
| 18 Mar 2024 | 0.00000044 | 0.00000000 | 0.00% | 0.00000044 | 0.00000046 | 0.00000043 | 39,448.00 |
| 17 Mar 2024 | 0.00000044 | -0.00000002 | -4.35% | 0.00000046 | 0.00000046 | 0.00000043 | 51,183.00 |
| 16 Mar 2024 | 0.00000046 | 0.00000000 | 0.00% | 0.00000046 | 0.00000046 | 0.00000044 | 47,295.00 |
| 15 Mar 2024 | 0.00000046 | 0.00000002 | 4.55% | 0.00000044 | 0.00000046 | 0.00000044 | 51,636.00 |
| 14 Mar 2024 | 0.00000044 | 0.00000000 | 0.00% | 0.00000044 | 0.00000044 | 0.00000044 | 0.00 |
| 13 Mar 2024 | 0.00000044 | -0.00000002 | -4.35% | 0.00000046 | 0.00000046 | 0.00000043 | 56,083.00 |
| 12 Mar 2024 | 0.00000046 | 0.00000002 | 4.55% | 0.00000044 | 0.00000047 | 0.00000044 | 30,463.00 |
| 11 Mar 2024 | 0.00000044 | -0.00000002 | -4.35% | 0.00000046 | 0.00000047 | 0.00000043 | 28,492.00 |
| 10 Mar 2024 | 0.00000046 | -0.00000001 | -2.13% | 0.00000046 | 0.00000047 | 0.00000045 | 26,173.00 |
| 09 Mar 2024 | 0.00000047 | 0.00000000 | 0.00% | 0.00000047 | 0.00000047 | 0.00000046 | 29,585.00 |
| 08 Mar 2024 | 0.00000047 | -0.00000002 | -4.08% | 0.00000049 | 0.00000049 | 0.00000046 | 47,897.00 |
| 07 Mar 2024 | 0.00000049 | 0.00000001 | 2.08% | 0.00000048 | 0.00000049 | 0.00000047 | 43,468.00 |
| 06 Mar 2024 | 0.00000048 | -0.00000002 | -4.00% | 0.00000049 | 0.00000050 | 0.00000047 | 64,024.00 |
| 05 Mar 2024 | 0.00000050 | 0.00000000 | 0.00% | 0.00000049 | 0.00000052 | 0.00000047 | 65,689.00 |
| 04 Mar 2024 | 0.00000050 | -0.00000005 | -9.09% | 0.00000055 | 0.00000055 | 0.00000049 | 96,655.00 |
| 03 Mar 2024 | 0.00000055 | 0.00000002 | 3.77% | 0.00000053 | 0.00000060 | 0.00000052 | 77,337.00 |
| 02 Mar 2024 | 0.00000053 | 0.00000002 | 3.92% | 0.00000051 | 0.00000053 | 0.00000051 | 92,383.00 |
| 01 Mar 2024 | 0.00000051 | -0.00000001 | -1.92% | 0.00000052 | 0.00000053 | 0.00000050 | 62,150.00 |
| 29 Feb 2024 | 0.00000052 | 0.00000002 | 4.00% | 0.00000050 | 0.00000052 | 0.00000050 | 58,551.00 |
| 28 Feb 2024 | 0.00000050 | -0.00000006 | -10.71% | 0.00000057 | 0.00000057 | 0.00000050 | 37,017.00 |
| 27 Feb 2024 | 0.00000056 | -0.00000003 | -5.08% | 0.00000060 | 0.00000061 | 0.00000056 | 27,987.00 |
| 26 Feb 2024 | 0.00000059 | -0.00000003 | -4.84% | 0.00000062 | 0.00000063 | 0.00000058 | 28,622.00 |
| 25 Feb 2024 | 0.00000062 | -0.00000001 | -1.59% | 0.00000063 | 0.00000063 | 0.00000062 | 26,689.00 |
| 24 Feb 2024 | 0.00000063 | 0.00000000 | 0.00% | 0.00000063 | 0.00000063 | 0.00000062 | 38,997.00 |
| 23 Feb 2024 | 0.00000063 | 0.00000000 | 0.00% | 0.00000063 | 0.00000063 | 0.00000062 | 68,681.00 |
| 22 Feb 2024 | 0.00000063 | 0.00000000 | 0.00% | 0.00000063 | 0.00000065 | 0.00000062 | 75,518.00 |
| 21 Feb 2024 | 0.00000063 | -0.00000003 | -4.55% | 0.00000066 | 0.00000066 | 0.00000063 | 69,309.00 |
| 20 Feb 2024 | 0.00000066 | -0.00000005 | -7.04% | 0.00000072 | 0.00000072 | 0.00000065 | 68,365.00 |
| 19 Feb 2024 | 0.00000071 | 0.00000005 | 7.58% | 0.00000066 | 0.00000072 | 0.00000065 | 64,690.00 |
| 18 Feb 2024 | 0.00000066 | 0.00000000 | 0.00% | 0.00000066 | 0.00000066 | 0.00000065 | 61,041.00 |
| 17 Feb 2024 | 0.00000066 | 0.00000003 | 4.76% | 0.00000064 | 0.00000067 | 0.00000063 | 55,205.00 |
| 16 Feb 2024 | 0.00000063 | 0.00000001 | 1.61% | 0.00000063 | 0.00000064 | 0.00000062 | 62,683.00 |
| 15 Feb 2024 | 0.00000062 | -0.00000001 | -1.59% | 0.00000063 | 0.00000063 | 0.00000062 | 94,941.00 |
| 14 Feb 2024 | 0.00000063 | -0.00000005 | -7.35% | 0.00000068 | 0.00000068 | 0.00000062 | 51,181.00 |
| 13 Feb 2024 | 0.00000068 | 0.00000000 | 0.00% | 0.00000067 | 0.00000069 | 0.00000067 | 50,786.00 |
| 12 Feb 2024 | 0.00000068 | 0.00000000 | 0.00% | 0.00000067 | 0.00000073 | 0.00000066 | 54,803.00 |
| 11 Feb 2024 | 0.00000068 | 0.00000001 | 1.49% | 0.00000067 | 0.00000068 | 0.00000066 | 50,980.00 |
| 10 Feb 2024 | 0.00000067 | -0.00000001 | -1.47% | 0.00000068 | 0.00000069 | 0.00000066 | 51,405.00 |
| 09 Feb 2024 | 0.00000068 | -0.00000004 | -5.56% | 0.00000072 | 0.00000072 | 0.00000067 | 52,107.00 |
| 08 Feb 2024 | 0.00000072 | -0.00000003 | -4.00% | 0.00000074 | 0.00000076 | 0.00000071 | 52,200.00 |
| 07 Feb 2024 | 0.00000075 | 0.00000001 | 1.35% | 0.00000073 | 0.00000076 | 0.00000073 | 44,207.00 |
