Allbridge(ABR)Hoy
$0.075058
hace 1 años
$0.109833
hace 2 años
$0.093771
hace 3 años
$0.689188
Allbridge Historial de precios
(ABR)Periodo de tiempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.074518 | $0.075062 | $0.073074 | $0.075057 | $214.0896 |
2025-09-12 | $0.072887 | $0.074526 | $0.072598 | $0.074518 | $1,206.448 |
2025-09-11 | $0.073284 | $0.074155 | $0.072874 | $0.072889 | $269.5719 |
2025-09-10 | $0.073338 | $0.073835 | $0.073025 | $0.073284 | $347.9169 |
2025-09-09 | $0.074220 | $0.074433 | $0.073269 | $0.073354 | $58.23673 |
2025-09-08 | $0.073032 | $0.074433 | $0.073435 | $0.074219 | $66.52983 |
2025-09-07 | $0.073514 | $0.074609 | $0.073026 | $0.073530 | $16.49443 |
2025-09-06 | $0.075298 | $0.076981 | $0.073345 | $0.073512 | $2.554198 |
2025-09-05 | $0.073884 | $0.075303 | $0.073346 | $0.075298 | $470.1125 |
2025-09-04 | $0.075818 | $0.076566 | $0.073202 | $0.073884 | $2,940.411 |
2025-09-03 | $0.074654 | $0.075994 | $0.073451 | $0.075818 | $2,375.883 |
2025-09-02 | $0.072848 | $0.075783 | $0.072202 | $0.074654 | $516.6306 |
2025-09-01 | $0.074278 | $0.074525 | $0.072454 | $0.072646 | $1,290.926 |
2025-08-31 | $0.071987 | $0.075946 | $0.070603 | $0.074278 | $5,397.671 |
2025-08-30 | $0.072679 | $0.073542 | $0.071857 | $0.071987 | $904.2868 |
2025-08-29 | $0.073896 | $0.076405 | $0.070711 | $0.072680 | $1,918.034 |
2025-08-28 | $0.073341 | $0.074988 | $0.071244 | $0.073918 | $786.1442 |
2025-08-27 | $0.073225 | $0.073794 | $0.07108 | $0.073341 | $90.85812 |
2025-08-26 | $0.072034 | $0.07509 | $0.072029 | $0.073225 | $735.8390 |
2025-08-25 | $0.069561 | $0.07368 | $0.069559 | $0.072034 | $1,509.867 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-14
Allbridge(ABR)
