ABBCUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
23 Abr 2024 | 0.018 | -0.00088 | -4.66% | 0.01885 | 0.01925 | 0.01784 | 2,344,443.00 |
22 Abr 2024 | 0.01888 | -0.00064 | -3.28% | 0.01952 | 0.01952 | 0.01878 | 1,550,196.00 |
21 Abr 2024 | 0.01952 | 0.00 | 0.00% | 0.01952 | 0.01952 | 0.01952 | 0.00 |
20 Abr 2024 | 0.01952 | 0.00 | 0.00% | 0.01952 | 0.01952 | 0.01952 | 0.00 |
19 Abr 2024 | 0.01952 | -0.00018 | -0.91% | 0.01974 | 0.01995 | 0.0192 | 1,518,875.00 |
18 Abr 2024 | 0.0197 | -0.00083 | -4.04% | 0.01991 | 0.02084 | 0.01967 | 1,999,398.00 |
17 Abr 2024 | 0.02053 | 0.00 | 0.00% | 0.02053 | 0.02053 | 0.02053 | 0.00 |
16 Abr 2024 | 0.02053 | 0.00 | 0.00% | 0.02053 | 0.02053 | 0.02053 | 0.00 |
15 Abr 2024 | 0.02053 | 0.00 | 0.00% | 0.02053 | 0.02053 | 0.02053 | 0.00 |
14 Abr 2024 | 0.02053 | -0.00298 | -12.68% | 0.01835 | 0.02181 | 0.01834 | 3,352,748.00 |
13 Abr 2024 | 0.02351 | 0.00 | 0.00% | 0.02351 | 0.02351 | 0.02351 | 0.00 |
12 Abr 2024 | 0.02351 | 0.00 | 0.00% | 0.02351 | 0.02351 | 0.02351 | 0.00 |
11 Abr 2024 | 0.02351 | 0.00 | 0.00% | 0.02351 | 0.02351 | 0.02351 | 0.00 |
10 Abr 2024 | 0.02351 | -0.00142 | -5.70% | 0.02279 | 0.02406 | 0.02213 | 6,435,904.00 |
09 Abr 2024 | 0.02493 | 0.00 | 0.00% | 0.02493 | 0.02493 | 0.02493 | 0.00 |
08 Abr 2024 | 0.02493 | -0.00059 | -2.31% | 0.02561 | 0.02562 | 0.02461 | 11,239,141.00 |
07 Abr 2024 | 0.02552 | -0.00139 | -5.17% | 0.02695 | 0.02754 | 0.0255 | 9,576,596.00 |
06 Abr 2024 | 0.02691 | 0.00338 | 14.36% | 0.02319 | 0.02691 | 0.02319 | 12,121,142.00 |
05 Abr 2024 | 0.02353 | 0.00119 | 5.33% | 0.02213 | 0.02556 | 0.0219 | 10,832,071.00 |
04 Abr 2024 | 0.02234 | -0.00284 | -11.28% | 0.02503 | 0.02529 | 0.02145 | 5,710,577.00 |
03 Abr 2024 | 0.02518 | 0.00007 | 0.28% | 0.02481 | 0.02605 | 0.02425 | 5,444,457.00 |
02 Abr 2024 | 0.02511 | -0.00536 | -17.59% | 0.02713 | 0.02747 | 0.02462 | 3,430,586.00 |
01 Abr 2024 | 0.03047 | 0.00 | 0.00% | 0.03047 | 0.03047 | 0.03047 | 0.00 |
31 Mar 2024 | 0.03047 | 0.00 | 0.00% | 0.03047 | 0.03047 | 0.03047 | 0.00 |
30 Mar 2024 | 0.03047 | 0.00 | 0.00% | 0.03047 | 0.03047 | 0.03047 | 0.00 |
29 Mar 2024 | 0.03047 | 0.00 | 0.00% | 0.03047 | 0.03047 | 0.03047 | 0.00 |
28 Mar 2024 | 0.03047 | 0.00 | 0.00% | 0.03047 | 0.03047 | 0.03047 | 0.00 |
27 Mar 2024 | 0.03047 | 0.00 | 0.00% | 0.03047 | 0.03047 | 0.03047 | 0.00 |
26 Mar 2024 | 0.03047 | -0.00161 | -5.02% | 0.0318 | 0.03182 | 0.02994 | 2,111,843.00 |
25 Mar 2024 | 0.03208 | 0.00 | 0.00% | 0.03208 | 0.03208 | 0.03208 | 0.00 |
24 Mar 2024 | 0.03208 | 0.00 | 0.00% | 0.03208 | 0.03208 | 0.03208 | 0.00 |
23 Mar 2024 | 0.03208 | 0.00075 | 2.39% | 0.03133 | 0.03222 | 0.03133 | 5,657,689.00 |
22 Mar 2024 | 0.03133 | -0.00125 | -3.84% | 0.03058 | 0.03209 | 0.03058 | 12,921,713.00 |
21 Mar 2024 | 0.03258 | 0.00194 | 6.33% | 0.03044 | 0.03295 | 0.03029 | 1,612,188.00 |
20 Mar 2024 | 0.03064 | 0.00033 | 1.09% | 0.03061 | 0.03258 | 0.03029 | 7,525,142.00 |
19 Mar 2024 | 0.03031 | 0.00051 | 1.71% | 0.02967 | 0.03206 | 0.02918 | 10,404,787.00 |
18 Mar 2024 | 0.0298 | -0.00044 | -1.46% | 0.03027 | 0.03133 | 0.02927 | 11,098,512.00 |
17 Mar 2024 | 0.03024 | -0.0001 | -0.33% | 0.03022 | 0.03076 | 0.02973 | 13,493,118.00 |
16 Mar 2024 | 0.03034 | -0.0015 | -4.71% | 0.03191 | 0.03204 | 0.03033 | 14,067,219.00 |
15 Mar 2024 | 0.03184 | -0.00019 | -0.59% | 0.03194 | 0.0321 | 0.03016 | 11,416,749.00 |
14 Mar 2024 | 0.03203 | -0.00002 | -0.06% | 0.03228 | 0.03253 | 0.03187 | 12,434,980.00 |
13 Mar 2024 | 0.03205 | -0.00083 | -2.52% | 0.03287 | 0.03291 | 0.03201 | 2,360,414.00 |
12 Mar 2024 | 0.03288 | 0.00082 | 2.56% | 0.03241 | 0.03401 | 0.03206 | 1,293,919.00 |
11 Mar 2024 | 0.03206 | 0.00033 | 1.04% | 0.03171 | 0.03245 | 0.03171 | 1,424,379.00 |
10 Mar 2024 | 0.03173 | -0.00104 | -3.17% | 0.03171 | 0.03254 | 0.03171 | 2,006,457.00 |
09 Mar 2024 | 0.03277 | 0.00 | 0.00% | 0.03277 | 0.03277 | 0.03277 | 0.00 |
08 Mar 2024 | 0.03277 | 0.00 | 0.00% | 0.03277 | 0.03277 | 0.03277 | 0.00 |
07 Mar 2024 | 0.03277 | 0.00082 | 2.57% | 0.03191 | 0.03333 | 0.03157 | 588,668.00 |
06 Mar 2024 | 0.03195 | 0.00047 | 1.49% | 0.03161 | 0.03272 | 0.03117 | 165,467.00 |
05 Mar 2024 | 0.03148 | -0.00302 | -8.75% | 0.03441 | 0.03556 | 0.03076 | 2,823,510.00 |
04 Mar 2024 | 0.0345 | -0.00037 | -1.06% | 0.03538 | 0.03572 | 0.03351 | 10,144,405.00 |
03 Mar 2024 | 0.03487 | 0.00075 | 2.20% | 0.0337 | 0.03592 | 0.03319 | 9,397,537.00 |
02 Mar 2024 | 0.03412 | 0.00211 | 6.59% | 0.03201 | 0.03412 | 0.03155 | 12,402,072.00 |
01 Mar 2024 | 0.03201 | 0.0006 | 1.91% | 0.03137 | 0.03215 | 0.03115 | 6,389,859.00 |
29 Feb 2024 | 0.03141 | -0.001 | -3.09% | 0.03107 | 0.03237 | 0.03107 | 5,102,182.00 |
28 Feb 2024 | 0.03241 | 0.00 | 0.00% | 0.03241 | 0.03241 | 0.03241 | 0.00 |
27 Feb 2024 | 0.03241 | -0.00029 | -0.89% | 0.03273 | 0.03358 | 0.03232 | 15,390,370.00 |
26 Feb 2024 | 0.0327 | -0.00044 | -1.33% | 0.03254 | 0.03435 | 0.03161 | 9,104,181.00 |
25 Feb 2024 | 0.03314 | 0.00 | 0.00% | 0.03314 | 0.03314 | 0.03314 | 0.00 |
24 Feb 2024 | 0.03314 | 0.00 | 0.00% | 0.03314 | 0.03314 | 0.03314 | 0.00 |
23 Feb 2024 | 0.03314 | 0.00 | 0.00% | 0.03314 | 0.03314 | 0.03314 | 0.00 |
22 Feb 2024 | 0.03314 | -0.00056 | -1.66% | 0.03271 | 0.0332 | 0.03262 | 2,088,699.00 |
21 Feb 2024 | 0.0337 | 0.00 | 0.00% | 0.0337 | 0.0337 | 0.0337 | 0.00 |
20 Feb 2024 | 0.0337 | 0.00 | 0.00% | 0.0337 | 0.0337 | 0.0337 | 0.00 |
19 Feb 2024 | 0.0337 | 0.00 | 0.00% | 0.0337 | 0.0337 | 0.0337 | 0.00 |
18 Feb 2024 | 0.0337 | 0.00 | 0.00% | 0.0337 | 0.0337 | 0.0337 | 0.00 |
17 Feb 2024 | 0.0337 | 0.00008 | 0.24% | 0.03363 | 0.03371 | 0.03196 | 893,349.00 |
16 Feb 2024 | 0.03362 | 0.00111 | 3.41% | 0.03257 | 0.03371 | 0.03249 | 564,676.00 |
15 Feb 2024 | 0.03251 | -0.00064 | -1.93% | 0.03311 | 0.03324 | 0.03251 | 936,006.00 |
14 Feb 2024 | 0.03315 | -0.00104 | -3.04% | 0.03381 | 0.03386 | 0.0329 | 1,601,252.00 |
13 Feb 2024 | 0.03419 | 0.00 | 0.00% | 0.03419 | 0.03419 | 0.03419 | 0.00 |
12 Feb 2024 | 0.03419 | 0.0016 | 4.91% | 0.0326 | 0.03419 | 0.0326 | 1,147,814.00 |
11 Feb 2024 | 0.03259 | 0.00031 | 0.96% | 0.03217 | 0.03271 | 0.03196 | 620,072.00 |
10 Feb 2024 | 0.03228 | -0.00002 | -0.06% | 0.03241 | 0.03246 | 0.03164 | 552,484.00 |
09 Feb 2024 | 0.0323 | 0.00009 | 0.28% | 0.03222 | 0.03301 | 0.03206 | 1,085,710.00 |
08 Feb 2024 | 0.03221 | -0.00006 | -0.19% | 0.03237 | 0.03293 | 0.03195 | 1,326,912.00 |
07 Feb 2024 | 0.03227 | 0.00064 | 2.02% | 0.03166 | 0.03252 | 0.0316 | 1,756,648.00 |
06 Feb 2024 | 0.03163 | -0.00329 | -9.42% | 0.03262 | 0.03265 | 0.03142 | 5,721,017.00 |
05 Feb 2024 | 0.03492 | 0.00 | 0.00% | 0.03492 | 0.03492 | 0.03492 | 0.00 |
04 Feb 2024 | 0.03492 | -0.00045 | -1.27% | 0.03544 | 0.03566 | 0.03489 | 4,761,301.00 |
03 Feb 2024 | 0.03537 | -0.00024 | -0.67% | 0.03569 | 0.03587 | 0.035 | 4,204,629.00 |
02 Feb 2024 | 0.03561 | -0.0014 | -3.78% | 0.03708 | 0.03857 | 0.03522 | 3,148,549.00 |
01 Feb 2024 | 0.03701 | -0.00013 | -0.35% | 0.03714 | 0.03715 | 0.03682 | 803,935.00 |
31 Ene 2024 | 0.03714 | -0.0017 | -4.38% | 0.03884 | 0.03988 | 0.03669 | 4,812,584.00 |
30 Ene 2024 | 0.03884 | 0.00086 | 2.26% | 0.03798 | 0.03913 | 0.03612 | 4,377,280.00 |
29 Ene 2024 | 0.03798 | 0.00071 | 1.91% | 0.03729 | 0.03815 | 0.03639 | 7,952,677.00 |
28 Ene 2024 | 0.03727 | -0.00018 | -0.48% | 0.03745 | 0.03745 | 0.03695 | 6,322,287.00 |
27 Ene 2024 | 0.03745 | -0.00155 | -3.97% | 0.03895 | 0.03899 | 0.03587 | 2,912,691.00 |
26 Ene 2024 | 0.039 | 0.00004 | 0.10% | 0.03921 | 0.04034 | 0.03713 | 3,251,365.00 |
25 Ene 2024 | 0.03896 | -0.0019 | -4.65% | 0.04064 | 0.04462 | 0.03839 | 1,018,752.00 |