ABQQ Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
10 May 2024 | 0.0004 | -0.0001 | -20.00% | 0.0004 | 0.00045 | 0.0004 | 8,199,000 |
09 May 2024 | 0.0005 | 0.00 | 0.00% | 0.0005 | 0.0005 | 0.0004 | 2,510,383 |
08 May 2024 | 0.0005 | 0.00 | 0.00% | 0.0005 | 0.0005 | 0.0004 | 4,817,604 |
07 May 2024 | 0.0005 | 0.00 | 0.00% | 0.0005 | 0.00054 | 0.0004 | 3,970,859 |
06 May 2024 | 0.0005 | -0.0001 | -16.67% | 0.0006 | 0.0006 | 0.0004 | 10,659,857 |
03 May 2024 | 0.0006 | 0.0001 | 20.00% | 0.0005 | 0.0006 | 0.00045 | 1,377,527 |
02 May 2024 | 0.0005 | 0.00 | 0.00% | 0.0005 | 0.0006 | 0.0004 | 10,568,303 |
01 May 2024 | 0.0005 | -0.0001 | -16.67% | 0.0006 | 0.0006 | 0.0005 | 12,276,390 |
30 Abr 2024 | 0.0006 | 0.00 | 0.00% | 0.00054 | 0.0006 | 0.0004 | 7,714,700 |
29 Abr 2024 | 0.0006 | 0.0001 | 20.00% | 0.0004 | 0.0006 | 0.0004 | 48,393,510 |
26 Abr 2024 | 0.0005 | 0.00 | 0.00% | 0.0005 | 0.0005 | 0.0004 | 38,583,849 |
25 Abr 2024 | 0.0005 | 0.0001 | 25.00% | 0.00035 | 0.0005 | 0.0003 | 160,966,071 |
24 Abr 2024 | 0.0004 | 0.00 | 0.00% | 0.0004 | 0.0004 | 0.0003 | 2,204,061 |
23 Abr 2024 | 0.0004 | 0.00 | 0.00% | 0.0004 | 0.0004 | 0.0003 | 13,757,940 |
22 Abr 2024 | 0.0004 | -0.00014 | -25.93% | 0.0005 | 0.0006 | 0.0003 | 247,302,847 |
19 Abr 2024 | 0.00054 | -0.00006 | -10.00% | 0.0006 | 0.0007 | 0.0005 | 25,745,003 |
18 Abr 2024 | 0.0006 | -0.00005 | -7.69% | 0.00065 | 0.0007 | 0.0005 | 62,905,704 |
17 Abr 2024 | 0.00065 | 0.00 | 0.00% | 0.0007 | 0.0008 | 0.0006 | 66,789,126 |
16 Abr 2024 | 0.00065 | -0.00025 | -27.78% | 0.0009 | 0.0009 | 0.0006 | 160,023,672 |
15 Abr 2024 | 0.0009 | -0.0004 | -30.77% | 0.0013 | 0.0014 | 0.00085 | 130,983,948 |
12 Abr 2024 | 0.0013 | -0.0001 | -7.14% | 0.0014 | 0.0014 | 0.0011 | 39,894,645 |
11 Abr 2024 | 0.0014 | 0.00 | 0.00% | 0.0014 | 0.0015 | 0.00124 | 25,162,472 |
10 Abr 2024 | 0.0014 | 0.0001 | 7.69% | 0.0012 | 0.0014 | 0.0011 | 37,739,835 |
09 Abr 2024 | 0.0013 | 0.00 | 0.00% | 0.0013 | 0.0014 | 0.0012 | 20,773,021 |
08 Abr 2024 | 0.0013 | 0.0002 | 18.18% | 0.0011 | 0.0014 | 0.001 | 29,354,952 |
05 Abr 2024 | 0.0011 | 0.0001 | 10.00% | 0.0011 | 0.0011 | 0.001 | 12,023,591 |
04 Abr 2024 | 0.001 | 0.00 | 0.00% | 0.0011 | 0.0011 | 0.001 | 15,284,814 |
03 Abr 2024 | 0.001 | -0.00005 | -4.76% | 0.0011 | 0.0011 | 0.0009 | 25,223,040 |
02 Abr 2024 | 0.00105 | 0.00005 | 5.00% | 0.0011 | 0.0012 | 0.0009 | 23,616,897 |
01 Abr 2024 | 0.001 | 0.00006 | 6.38% | 0.001 | 0.0012 | 0.0009 | 45,145,765 |
28 Mar 2024 | 0.00094 | 0.00004 | 4.44% | 0.001 | 0.001 | 0.0009 | 6,431,899 |
27 Mar 2024 | 0.0009 | -0.0002 | -18.18% | 0.001 | 0.00101 | 0.00077 | 146,204,545 |
26 Mar 2024 | 0.0011 | 0.00 | 0.00% | 0.0011 | 0.0012 | 0.001 | 3,272,009 |
25 Mar 2024 | 0.0011 | -0.0001 | -8.33% | 0.0011 | 0.0012 | 0.001 | 28,557,585 |
22 Mar 2024 | 0.0012 | 0.00 | 0.00% | 0.0012 | 0.0012 | 0.0011 | 8,334,797 |
21 Mar 2024 | 0.0012 | 0.00015 | 14.28% | 0.0011 | 0.0013 | 0.0011 | 49,383,202 |
20 Mar 2024 | 0.00105 | 0.00015 | 16.67% | 0.0011 | 0.0012 | 0.0009 | 33,479,344 |
19 Mar 2024 | 0.0009 | -0.0002 | -18.18% | 0.0011 | 0.00115 | 0.0009 | 18,262,255 |
18 Mar 2024 | 0.0011 | -0.0002 | -15.38% | 0.0013 | 0.0013 | 0.001 | 24,041,117 |
15 Mar 2024 | 0.0013 | 0.00 | 0.00% | 0.0013 | 0.0013 | 0.0011 | 8,357,913 |
14 Mar 2024 | 0.0013 | 0.00015 | 13.04% | 0.001125 | 0.0013 | 0.0011 | 14,697,859 |
13 Mar 2024 | 0.00115 | -0.00005 | -4.17% | 0.0012 | 0.0012 | 0.001 | 10,548,466 |
12 Mar 2024 | 0.0012 | 0.00015 | 14.28% | 0.0011 | 0.0012 | 0.001 | 24,884,305 |
11 Mar 2024 | 0.00105 | -0.00015 | -12.50% | 0.0012 | 0.0012 | 0.001 | 10,063,778 |
08 Mar 2024 | 0.0012 | -0.0001 | -7.69% | 0.0011 | 0.0013 | 0.0011 | 11,023,084 |
07 Mar 2024 | 0.0013 | 0.00 | 0.00% | 0.0013 | 0.0013 | 0.0011 | 14,193,198 |
06 Mar 2024 | 0.0013 | 0.00025 | 23.81% | 0.001 | 0.0013 | 0.001 | 30,403,778 |
05 Mar 2024 | 0.00105 | 0.00005 | 5.00% | 0.001 | 0.0011 | 0.000875 | 67,013,011 |
04 Mar 2024 | 0.001 | -0.0001 | -9.09% | 0.0011 | 0.0013 | 0.001 | 98,400,551 |
01 Mar 2024 | 0.0011 | -0.0002 | -15.38% | 0.0013 | 0.0014 | 0.00105 | 27,918,083 |
29 Feb 2024 | 0.0013 | -0.00025 | -16.13% | 0.0016 | 0.0017 | 0.0012 | 63,315,199 |
28 Feb 2024 | 0.00155 | -0.00025 | -13.89% | 0.0018 | 0.0018 | 0.0015 | 29,209,825 |
27 Feb 2024 | 0.0018 | 0.00005 | 2.86% | 0.0017 | 0.0019 | 0.0016 | 21,452,637 |
26 Feb 2024 | 0.00175 | -0.00015 | -7.89% | 0.0019 | 0.0019 | 0.00175 | 20,769,858 |
23 Feb 2024 | 0.0019 | -0.0001 | -5.00% | 0.002 | 0.002025 | 0.00189 | 13,965,074 |
22 Feb 2024 | 0.002 | 0.00 | 0.00% | 0.002 | 0.002 | 0.0018 | 13,673,988 |
21 Feb 2024 | 0.002 | 0.0001 | 5.26% | 0.0019 | 0.002 | 0.0018 | 14,931,679 |
20 Feb 2024 | 0.0019 | 0.00 | 0.00% | 0.0019 | 0.0019 | 0.0017 | 21,168,681 |
16 Feb 2024 | 0.0019 | 0.00 | 0.00% | 0.0019 | 0.002 | 0.00185 | 13,259,206 |
15 Feb 2024 | 0.0019 | 0.00005 | 2.70% | 0.0019 | 0.0021 | 0.0018 | 39,520,793 |
14 Feb 2024 | 0.00185 | 0.00015 | 8.82% | 0.00174 | 0.0019 | 0.0016 | 23,514,405 |
13 Feb 2024 | 0.0017 | 0.00 | 0.00% | 0.0017 | 0.0018 | 0.0016 | 16,924,361 |
12 Feb 2024 | 0.0017 | 0.00002 | 1.19% | 0.0018 | 0.0019 | 0.0016 | 14,730,777 |