Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ABTETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 0.000807 | 0.00 | 0.00% | 0.000807 | 0.000807 | 0.000807 | 0.00 |
| 01 Jul 2024 | 0.000807 | 0.00 | 0.00% | 0.000807 | 0.000807 | 0.000807 | 0.00 |
| 30 Jun 2024 | 0.000807 | 0.00 | 0.00% | 0.000807 | 0.000807 | 0.000807 | 0.00 |
| 29 Jun 2024 | 0.000807 | 0.00 | 0.00% | 0.000807 | 0.000807 | 0.000807 | 0.00 |
| 28 Jun 2024 | 0.000807 | 0.00 | 0.00% | 0.000807 | 0.000807 | 0.000807 | 0.00 |
| 27 Jun 2024 | 0.000807 | 0.00 | 0.00% | 0.000807 | 0.000807 | 0.000807 | 0.00 |
| 26 Jun 2024 | 0.000807 | 0.00 | 0.00% | 0.000807 | 0.000807 | 0.000807 | 0.00 |
| 25 Jun 2024 | 0.000807 | 0.000044 | 5.77% | 0.000764 | 0.000826 | 0.000747 | 70.00 |
| 24 Jun 2024 | 0.000763 | -0.000029 | -3.66% | 0.000793 | 0.00082 | 0.000757 | 75.00 |
| 23 Jun 2024 | 0.000793 | -0.000014 | -1.74% | 0.00079 | 0.000823 | 0.000777 | 44.00 |
| 22 Jun 2024 | 0.000806 | 0.00003 | 3.86% | 0.00079 | 0.000834 | 0.00076 | 60.00 |
| 21 Jun 2024 | 0.000777 | 0.000024 | 3.19% | 0.000768 | 0.000875 | 0.000738 | 121.00 |
| 20 Jun 2024 | 0.000753 | -0.000031 | -3.95% | 0.000769 | 0.000801 | 0.000749 | 65.00 |
| 19 Jun 2024 | 0.000784 | -0.000028 | -3.45% | 0.000824 | 0.000849 | 0.000767 | 96.00 |
| 18 Jun 2024 | 0.000813 | -0.000028 | -3.33% | 0.000856 | 0.000878 | 0.000749 | 177.00 |
| 17 Jun 2024 | 0.000841 | -0.00000500 | -0.59% | 0.000864 | 0.000892 | 0.000811 | 77.00 |
| 16 Jun 2024 | 0.000846 | -0.000115 | -11.97% | 0.000955 | 0.000972 | 0.000846 | 121.00 |
| 15 Jun 2024 | 0.000961 | 0.000245 | 34.22% | 0.000714 | 0.000995 | 0.000699 | 178.00 |
| 14 Jun 2024 | 0.000716 | -0.000113 | -13.64% | 0.000794 | 0.000822 | 0.000692 | 176.00 |
| 13 Jun 2024 | 0.000829 | -0.000015 | -1.78% | 0.000843 | 0.000886 | 0.000814 | 44.00 |
| 12 Jun 2024 | 0.000844 | -0.000081 | -8.75% | 0.000909 | 0.000909 | 0.000833 | 94.00 |
| 11 Jun 2024 | 0.000925 | -0.000041 | -4.24% | 0.000945 | 0.000963 | 0.000833 | 175.00 |
| 10 Jun 2024 | 0.000966 | -0.00000700 | -0.72% | 0.000973 | 0.000984 | 0.000939 | 52.00 |
| 09 Jun 2024 | 0.000974 | -0.00000500 | -0.51% | 0.000997 | 0.000998 | 0.000932 | 53.00 |
| 08 Jun 2024 | 0.000979 | -0.000042 | -4.12% | 0.000987 | 0.001016 | 0.000954 | 62.00 |
| 07 Jun 2024 | 0.001021 | -0.000022 | -2.11% | 0.001048 | 0.001052 | 0.00097 | 69.00 |
| 06 Jun 2024 | 0.001042 | -0.000014 | -1.33% | 0.001032 | 0.001047 | 0.001008 | 35.00 |
| 05 Jun 2024 | 0.001057 | 0.000097 | 10.11% | 0.00098 | 0.001092 | 0.000954 | 97.00 |
| 04 Jun 2024 | 0.000959 | -0.000055 | -5.42% | 0.000995 | 0.001047 | 0.000951 | 52.00 |
| 03 Jun 2024 | 0.001014 | -0.000014 | -1.36% | 0.001023 | 0.001036 | 0.000935 | 109.00 |
| 02 Jun 2024 | 0.001029 | -0.000011 | -1.06% | 0.001041 | 0.001048 | 0.000997 | 54.00 |
| 01 Jun 2024 | 0.00104 | -0.000046 | -4.23% | 0.001065 | 0.001087 | 0.001024 | 39.00 |
| 31 May 2024 | 0.001086 | -0.00000500 | -0.46% | 0.001078 | 0.00109 | 0.00103 | 58.00 |
| 30 May 2024 | 0.001091 | 0.000031 | 2.92% | 0.001078 | 0.001126 | 0.001042 | 73.00 |
| 29 May 2024 | 0.00106 | 0.000022 | 2.12% | 0.001022 | 0.001148 | 0.001008 | 126.00 |
| 28 May 2024 | 0.001038 | -0.000039 | -3.62% | 0.001061 | 0.001093 | 0.001 | 127.00 |
| 27 May 2024 | 0.001077 | 0.000011 | 1.03% | 0.001082 | 0.001247 | 0.001005 | 142.00 |
| 26 May 2024 | 0.001066 | -0.000059 | -5.24% | 0.001105 | 0.001192 | 0.001046 | 49.00 |
| 25 May 2024 | 0.001126 | 0.000044 | 4.07% | 0.001089 | 0.001219 | 0.001045 | 104.00 |
| 24 May 2024 | 0.001082 | -0.000026 | -2.35% | 0.001124 | 0.001124 | 0.001038 | 133.00 |
| 23 May 2024 | 0.001107 | -0.000065 | -5.54% | 0.001169 | 0.001178 | 0.001041 | 207.00 |
| 22 May 2024 | 0.001173 | -0.000051 | -4.17% | 0.001224 | 0.001262 | 0.001133 | 81.00 |
| 21 May 2024 | 0.001224 | 0.000016 | 1.32% | 0.001183 | 0.001297 | 0.001162 | 67.00 |
| 20 May 2024 | 0.001208 | -0.000201 | -14.26% | 0.001382 | 0.00146 | 0.00119 | 91.00 |
| 19 May 2024 | 0.001409 | 0.000144 | 11.41% | 0.00125 | 0.00151 | 0.00125 | 103.00 |
| 18 May 2024 | 0.001265 | -0.000105 | -7.67% | 0.001364 | 0.0014 | 0.001265 | 64.00 |
| 17 May 2024 | 0.00137 | -0.000027 | -1.93% | 0.001398 | 0.001545 | 0.001292 | 133.00 |
| 16 May 2024 | 0.001396 | 0.000146 | 11.67% | 0.001258 | 0.001474 | 0.001236 | 83.00 |
| 15 May 2024 | 0.00125 | -0.000145 | -10.39% | 0.001381 | 0.001433 | 0.001219 | 161.00 |
| 14 May 2024 | 0.001396 | 0.000249 | 21.73% | 0.001084 | 0.003178 | 0.001066 | 183.00 |
| 13 May 2024 | 0.001146 | 0.000138 | 13.68% | 0.001009 | 0.001191 | 0.000983 | 111.00 |
| 12 May 2024 | 0.001008 | -0.000039 | -3.72% | 0.001056 | 0.001064 | 0.000983 | 39.00 |
| 11 May 2024 | 0.001047 | -0.00000200 | -0.19% | 0.001044 | 0.00108 | 0.001018 | 32.00 |
| 10 May 2024 | 0.00105 | 0.00000700 | 0.67% | 0.001072 | 0.001093 | 0.000962 | 98.00 |
| 09 May 2024 | 0.001042 | -0.000065 | -5.87% | 0.00108 | 0.001152 | 0.001024 | 68.00 |
| 08 May 2024 | 0.001108 | 0.000081 | 7.89% | 0.001029 | 0.001157 | 0.000967 | 193.00 |
| 07 May 2024 | 0.001026 | -0.000042 | -3.93% | 0.001067 | 0.00109 | 0.00098 | 97.00 |
| 06 May 2024 | 0.001068 | 0.000052 | 5.12% | 0.001015 | 0.001095 | 0.001 | 64.00 |
| 05 May 2024 | 0.001016 | -0.000076 | -6.96% | 0.00107 | 0.001109 | 0.00099 | 88.00 |
| 04 May 2024 | 0.001092 | -0.000059 | -5.12% | 0.001163 | 0.00122 | 0.001069 | 147.00 |
| 03 May 2024 | 0.001151 | 0.000167 | 16.95% | 0.000993 | 0.001443 | 0.00093 | 167.00 |
| 02 May 2024 | 0.000985 | 0.00017 | 20.92% | 0.00083 | 0.001025 | 0.000826 | 95.00 |
| 01 May 2024 | 0.000814 | 0.000067 | 8.97% | 0.000776 | 0.000876 | 0.000747 | 67.00 |
| 30 Abr 2024 | 0.000747 | 0.000043 | 6.11% | 0.000711 | 0.00086 | 0.000668 | 147.00 |
| 29 Abr 2024 | 0.000704 | -0.00000500 | -0.70% | 0.000722 | 0.000723 | 0.00066 | 43.00 |
| 28 Abr 2024 | 0.000709 | -0.00000074 | -0.10% | 0.000691 | 0.000754 | 0.000691 | 28.00 |
| 27 Abr 2024 | 0.00071 | -0.000042 | -5.59% | 0.000731 | 0.000816 | 0.000677 | 40.00 |
| 26 Abr 2024 | 0.000752 | 0.000066 | 9.62% | 0.000672 | 0.00082 | 0.000672 | 67.00 |
| 25 Abr 2024 | 0.000686 | 0.00000500 | 0.73% | 0.000668 | 0.00071 | 0.000648 | 31.00 |
| 24 Abr 2024 | 0.000681 | -0.000013 | -1.87% | 0.00069 | 0.000713 | 0.000663 | 46.00 |
| 23 Abr 2024 | 0.000694 | -0.000044 | -5.97% | 0.000726 | 0.000741 | 0.000679 | 20.00 |
| 22 Abr 2024 | 0.000737 | -0.00001 | -1.34% | 0.000733 | 0.000754 | 0.000652 | 27.00 |
| 21 Abr 2024 | 0.000747 | 0.000019 | 2.61% | 0.000714 | 0.000778 | 0.0007 | 38.00 |
| 20 Abr 2024 | 0.000728 | 0.000013 | 1.82% | 0.000723 | 0.000779 | 0.000709 | 30.00 |
| 19 Abr 2024 | 0.000715 | -0.00001 | -1.38% | 0.000716 | 0.000769 | 0.000698 | 16.00 |
| 18 Abr 2024 | 0.000725 | 0.00000600 | 0.83% | 0.000697 | 0.000764 | 0.000684 | 15.00 |
| 17 Abr 2024 | 0.000719 | 0.000052 | 7.80% | 0.000678 | 0.000746 | 0.00065 | 13.00 |
| 16 Abr 2024 | 0.000667 | -0.000047 | -6.59% | 0.000717 | 0.000755 | 0.00063 | 49.00 |
| 15 Abr 2024 | 0.000713 | 0.00000500 | 0.71% | 0.000756 | 0.000757 | 0.000652 | 33.00 |
| 14 Abr 2024 | 0.000709 | -0.000052 | -6.84% | 0.000822 | 0.000822 | 0.00064 | 81.00 |
| 13 Abr 2024 | 0.00076 | -0.000034 | -4.28% | 0.000791 | 0.000868 | 0.000741 | 259.00 |
| 12 Abr 2024 | 0.000794 | 0.00000300 | 0.38% | 0.000836 | 0.000836 | 0.000688 | 158.00 |
| 11 Abr 2024 | 0.000791 | 0.000022 | 2.86% | 0.000765 | 0.000817 | 0.00072 | 34.00 |
| 10 Abr 2024 | 0.000769 | -0.000086 | -10.05% | 0.000856 | 0.000859 | 0.000732 | 58.00 |
| 09 Abr 2024 | 0.000855 | 0.000076 | 9.75% | 0.000783 | 0.000865 | 0.000749 | 44.00 |
| 08 Abr 2024 | 0.00078 | -0.000039 | -4.77% | 0.00083 | 0.000873 | 0.000708 | 90.00 |
| 07 Abr 2024 | 0.000818 | 0.000082 | 11.13% | 0.00072 | 0.000855 | 0.000666 | 75.00 |
| 06 Abr 2024 | 0.000737 | 0.000066 | 9.83% | 0.000708 | 0.000785 | 0.000635 | 62.00 |
| 05 Abr 2024 | 0.000671 | 0.000046 | 7.36% | 0.000626 | 0.000741 | 0.000587 | 31.00 |
| 04 Abr 2024 | 0.000625 | -0.00003 | -4.58% | 0.000613 | 0.000704 | 0.000586 | 18.00 |
