ABBC(ABBC)Hoy
$0.007481
hace 1 años
$0.005783
hace 2 años
$0.048272
hace 3 años
$0.199623
hace 4 años
$0.147918
hace 5 años
$0.159058
hace 6 años
$0.084283
ABBC Historial de precios
(ABBC)Periodo de tiempo: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.008368 | $0.009035 | $0.007842 | $0.008095 | $61,706.20 |
2025-09-03 | $0.008240 | $0.008430 | $0.007671 | $0.008368 | $57,398.58 |
2025-09-02 | $0.007517 | $0.008400 | $0.007530 | $0.008240 | $58,037.73 |
2025-09-01 | $0.007317 | $0.007757 | $0.007314 | $0.007517 | $57,899.10 |
2025-08-31 | $0.006810 | $0.008728 | $0.007284 | $0.007316 | $53,181.89 |
2025-08-30 | $0.005842 | $0.007489 | $0.005814 | $0.006814 | $54,649.85 |
2025-08-29 | $0.006119 | $0.006240 | $0.005751 | $0.005842 | $54,363.97 |
2025-08-28 | $0.005867 | $0.006266 | $0.005775 | $0.006120 | $56,557.62 |
2025-08-27 | $0.005472 | $0.006228 | $0.005463 | $0.005867 | $60,248.36 |
2025-08-26 | $0.005543 | $0.006119 | $0.005327 | $0.005472 | $62,050.91 |
2025-08-25 | -- | $0.006085 | $0.005495 | -- | -- |
2025-08-24 | $0.005820 | $0.007023 | $0.005958 | $0.005958 | $56,764.56 |
2025-08-23 | $0.005898 | $0.006026 | $0.005746 | $0.006026 | $57,861.19 |
2025-08-22 | $0.005627 | $0.005973 | $0.005594 | $0.005898 | $56,013.20 |
2025-08-21 | $0.005357 | $0.005986 | $0.005352 | $0.005628 | $55,731.55 |
2025-08-20 | $0.005276 | $0.005451 | $0.004774 | $0.005348 | $56,525.60 |
2025-08-19 | $0.005162 | $0.005496 | $0.005140 | $0.005271 | $59,189.31 |
2025-08-18 | $0.005962 | $0.006032 | $0.005094 | $0.005161 | $56,280.39 |
2025-08-17 | $0.004768 | $0.006067 | $0.004736 | $0.005962 | $59,596.31 |
2025-08-16 | $0.005620 | $0.005902 | $0.004766 | $0.004768 | $46,998.63 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-06
ABBC(ABBC)
