Alpha Base Index(ABX)Hoy
$0.002736
Alpha Base Index Historial de precios
(ABX)Periodo de tiempo: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-09 | $0.002841 | $0.002952 | $0.002806 | $0.002814 | $24,904.18 |
2025-09-08 | $0.002777 | $0.002878 | $0.002721 | $0.002875 | $16,044.52 |
2025-09-07 | $0.002810 | $0.002823 | $0.002722 | $0.002777 | $14,165.57 |
2025-09-06 | $0.002704 | $0.002830 | $0.002651 | $0.002813 | $46,611.48 |
2025-09-05 | $0.002632 | $0.002832 | $0.002614 | $0.002700 | $25,629.05 |
2025-09-04 | $0.002907 | $0.002950 | $0.002608 | $0.002632 | $94,596.40 |
2025-09-03 | $0.002679 | $0.002941 | $0.002671 | $0.002907 | $79,856.62 |
2025-09-02 | $0.002654 | $0.002709 | $0.002551 | $0.002679 | $48,443.63 |
2025-09-01 | $0.002816 | $0.002897 | $0.002648 | $0.002648 | $65,584.99 |
2025-08-31 | $0.002752 | $0.002872 | $0.002729 | $0.002814 | $21,215.81 |
2025-08-30 | $0.002786 | $0.002826 | $0.002724 | $0.002753 | $44,213.37 |
2025-08-29 | $0.002913 | $0.002930 | $0.002751 | $0.002786 | $46,698.27 |
2025-08-28 | $0.003154 | $0.003105 | $0.002911 | $0.002913 | $110.940K |
2025-08-27 | $0.003219 | $0.003231 | $0.003090 | $0.003154 | $33,762.25 |
2025-08-26 | $0.003205 | $0.003255 | $0.002920 | $0.003219 | $63,303.32 |
2025-08-25 | $0.003617 | $0.003772 | $0.003164 | $0.003204 | $82,562.47 |
2025-08-24 | $0.003655 | $0.003822 | $0.003530 | $0.003616 | $94,503.92 |
2025-08-23 | $0.003560 | $0.003803 | $0.003580 | $0.003655 | $62,721.34 |
2025-08-22 | $0.003264 | $0.003677 | $0.003171 | $0.003557 | $93,783.92 |
2025-08-21 | $0.003529 | $0.003588 | $0.003245 | $0.003264 | $45,274.08 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-10
Alpha Base Index(ABX)
