Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ABTS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 May 2024 | 0.68 | 0.029 | 4.45% | 0.689 | 0.69 | 0.68 | 14,857 |
| 29 May 2024 | 0.651 | -0.0159 | -2.38% | 0.68 | 0.689 | 0.6105 | 11,458 |
| 28 May 2024 | 0.6669 | 0.0169 | 2.60% | 0.655 | 0.68 | 0.59 | 130,523 |
| 24 May 2024 | 0.65 | -0.0496 | -7.09% | 0.69 | 0.6989 | 0.65 | 23,682 |
| 23 May 2024 | 0.6996 | 0.0376 | 5.68% | 0.64 | 0.70 | 0.64 | 19,566 |
| 22 May 2024 | 0.662 | -0.008 | -1.19% | 0.672 | 0.70 | 0.662 | 12,659 |
| 21 May 2024 | 0.67 | 0.0097 | 1.47% | 0.669 | 0.6962 | 0.6661 | 8,615 |
| 20 May 2024 | 0.6603 | 0.0002 | 0.03% | 0.6601 | 0.687 | 0.6601 | 34,968 |
| 17 May 2024 | 0.6601 | -0.0499 | -7.03% | 0.7135 | 0.7135 | 0.66 | 10,105 |
| 16 May 2024 | 0.71 | 0.0264 | 3.86% | 0.6638 | 0.73 | 0.6638 | 15,968 |
| 15 May 2024 | 0.6836 | -0.0465 | -6.37% | 0.75 | 0.7699 | 0.55 | 45,433 |
| 14 May 2024 | 0.7301 | -0.0199 | -2.65% | 0.7275 | 0.80 | 0.7001 | 25,242 |
| 13 May 2024 | 0.75 | -0.057 | -7.06% | 0.807 | 0.807 | 0.7134 | 69,305 |
| 10 May 2024 | 0.807 | -0.0069 | -0.85% | 0.83 | 0.83 | 0.807 | 16,526 |
| 09 May 2024 | 0.8139 | 0.0069 | 0.86% | 0.82 | 0.825 | 0.807 | 10,979 |
| 08 May 2024 | 0.807 | -0.003 | -0.37% | 0.8006 | 0.81 | 0.7913 | 7,957 |
| 07 May 2024 | 0.81 | 0.0138 | 1.73% | 0.80 | 0.81 | 0.7808 | 16,576 |
| 06 May 2024 | 0.7962 | 0.0163 | 2.09% | 0.7875 | 0.8178 | 0.7603 | 36,154 |
| 03 May 2024 | 0.7799 | 0.0209 | 2.75% | 0.77 | 0.7799 | 0.75 | 2,894 |
| 02 May 2024 | 0.759 | 0.01399 | 1.88% | 0.7311 | 0.7999 | 0.7311 | 6,340 |
| 01 May 2024 | 0.745006 | -0.02499 | -3.25% | 0.75 | 0.799 | 0.73 | 12,693 |
| 30 Abr 2024 | 0.77 | -0.0196 | -2.48% | 0.788 | 0.788 | 0.73 | 21,029 |
| 29 Abr 2024 | 0.7896 | 0.0046 | 0.59% | 0.784 | 0.7899 | 0.73 | 4,211 |
| 26 Abr 2024 | 0.785 | 0.0572 | 7.86% | 0.76 | 0.785 | 0.7579 | 13,121 |
| 25 Abr 2024 | 0.7278 | -0.0317 | -4.17% | 0.7211 | 0.7521 | 0.7211 | 1,026 |
| 24 Abr 2024 | 0.7595 | 0.0084 | 1.12% | 0.799 | 0.799 | 0.72 | 3,103 |
| 23 Abr 2024 | 0.7511 | 0.015 | 2.04% | 0.7416 | 0.77 | 0.72 | 38,034 |
| 22 Abr 2024 | 0.7361 | -0.0345 | -4.48% | 0.7706 | 0.7706 | 0.736 | 7,065 |
| 19 Abr 2024 | 0.7706 | 0.0131 | 1.73% | 0.74 | 0.779 | 0.74 | 19,044 |
| 18 Abr 2024 | 0.7575 | 0.029 | 3.98% | 0.73 | 0.7575 | 0.7227 | 22,586 |
| 17 Abr 2024 | 0.7285 | -0.0415 | -5.39% | 0.74 | 0.7766 | 0.7285 | 16,766 |
| 16 Abr 2024 | 0.77 | -0.02 | -2.53% | 0.7879 | 0.78965 | 0.7515 | 22,057 |
| 15 Abr 2024 | 0.79 | 0.04 | 5.33% | 0.772 | 0.8195 | 0.72 | 478,022 |
| 12 Abr 2024 | 0.75 | 0.01 | 1.35% | 0.70 | 0.78 | 0.70 | 460,283 |
| 11 Abr 2024 | 0.74 | 0.0392 | 5.59% | 0.7198 | 0.758 | 0.65 | 773,724 |
| 10 Abr 2024 | 0.7008 | -0.0092 | -1.30% | 0.71 | 0.82 | 0.7008 | 46,632 |
| 09 Abr 2024 | 0.71 | 0.0114 | 1.63% | 0.68 | 0.76 | 0.63 | 437,005 |
| 08 Abr 2024 | 0.6986 | 0.0585 | 9.14% | 0.645 | 0.72 | 0.6411 | 83,888 |
| 05 Abr 2024 | 0.6401 | 0.009 | 1.43% | 0.6485 | 0.6485 | 0.6053 | 18,626 |
| 04 Abr 2024 | 0.6311 | -0.0099 | -1.54% | 0.651 | 0.6695 | 0.6114 | 27,250 |
| 03 Abr 2024 | 0.641 | -0.0295 | -4.40% | 0.6799 | 0.6999 | 0.59 | 749,408 |
| 02 Abr 2024 | 0.6705 | -0.0488 | -6.78% | 0.72 | 0.7395 | 0.66075 | 70,989 |
| 01 Abr 2024 | 0.7193 | 0.0244 | 3.51% | 0.729 | 0.75 | 0.695 | 112,336 |
| 28 Mar 2024 | 0.6949 | -0.1021 | -12.81% | 0.698 | 0.775 | 0.662 | 1,332,111 |
| 27 Mar 2024 | 0.797 | 0.017 | 2.18% | 0.6998 | 0.799 | 0.64 | 1,672,235 |
| 26 Mar 2024 | 0.78 | 0.0542 | 7.47% | 0.6799 | 0.80 | 0.67 | 1,828,522 |
| 25 Mar 2024 | 0.7258 | 0.0108 | 1.51% | 0.69 | 0.7599 | 0.66 | 1,347,321 |
| 22 Mar 2024 | 0.715 | -0.065 | -8.33% | 0.67 | 0.745 | 0.64 | 1,288,494 |
| 21 Mar 2024 | 0.78 | -0.055 | -6.59% | 0.785 | 0.80 | 0.73 | 344,225 |
| 20 Mar 2024 | 0.835 | 0.086 | 11.48% | 0.7147 | 0.90 | 0.71 | 287,328 |
| 19 Mar 2024 | 0.749 | -0.028 | -3.60% | 0.777 | 0.9398 | 0.7001 | 280,988 |
| 18 Mar 2024 | 0.777 | 0.0269 | 3.59% | 0.75 | 0.778 | 0.565463 | 385,953 |
| 15 Mar 2024 | 0.7501 | -0.0599 | -7.40% | 0.82 | 0.82 | 0.72 | 54,621 |
| 14 Mar 2024 | 0.81 | -0.015 | -1.82% | 0.841 | 0.841 | 0.81 | 18,937 |
| 13 Mar 2024 | 0.825 | -0.0105 | -1.26% | 0.8303 | 0.85 | 0.825 | 30,333 |
| 12 Mar 2024 | 0.8355 | 0.0105 | 1.27% | 0.859 | 0.86 | 0.83 | 26,377 |
| 11 Mar 2024 | 0.825 | 0.002 | 0.24% | 0.89 | 0.89 | 0.825 | 104,297 |
| 08 Mar 2024 | 0.823 | -0.078 | -8.66% | 0.8996 | 0.90 | 0.81 | 368,922 |
| 07 Mar 2024 | 0.901 | 0.0194 | 2.20% | 0.899 | 0.941 | 0.851 | 223,652 |
| 06 Mar 2024 | 0.8816 | -0.0087 | -0.98% | 1.00 | 1.00 | 0.87 | 106,534 |
| 05 Mar 2024 | 0.8903 | 0.0003 | 0.03% | 0.96 | 0.96 | 0.87 | 51,410 |
| 04 Mar 2024 | 0.89 | -0.08 | -8.25% | 1.00 | 1.00 | 0.89 | 88,039 |
