Abyss(ABYSS)Hoy
$0.009595
hace 1 años
$0.004254
hace 2 años
$0.010796
hace 3 años
$0.016805
hace 4 años
$0.036601
hace 5 años
$0.017873
hace 6 años
$0.012333
hace 7 años
$0.011982
Abyss Historial de precios
(ABYSS)Periodo de tiempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.008778 | $0.010008 | $0.008476 | $0.008616 | $70,948.24 |
2025-09-14 | $0.009947 | $0.010016 | $0.008685 | $0.008778 | $71,225.21 |
2025-09-13 | $0.009733 | $0.010135 | $0.008701 | $0.009947 | $82,031.09 |
2025-09-12 | $0.009400 | $0.009733 | $0.008288 | $0.009733 | $80,944.45 |
2025-09-11 | $0.008456 | $0.009458 | $0.008182 | $0.009400 | $73,184.79 |
2025-09-10 | $0.009293 | $0.009447 | $0.008186 | $0.008481 | $75,985.25 |
2025-09-09 | $0.009508 | $0.009501 | $0.008197 | $0.009269 | $71,554.61 |
2025-09-08 | $0.009403 | $0.009608 | $0.008244 | $0.009508 | $72,105.08 |
2025-09-07 | $0.009288 | $0.009442 | $0.008173 | $0.009403 | $73,904.49 |
2025-09-06 | $0.008351 | $0.009687 | $0.008272 | $0.009305 | $71,424.27 |
2025-09-05 | $0.009369 | $0.009710 | $0.008299 | $0.008351 | $73,024.92 |
2025-09-04 | $0.009911 | $0.009896 | $0.008450 | $0.009369 | $75,807.45 |
2025-09-03 | $0.008639 | $0.009943 | $0.008491 | $0.009942 | $87,632.99 |
2025-09-02 | $0.008893 | $0.009561 | $0.008633 | $0.008639 | $91,559.60 |
2025-09-01 | $0.009902 | $0.009900 | $0.008479 | $0.008906 | $160.859K |
2025-08-31 | $0.009583 | $0.009912 | $0.008448 | $0.009912 | $80,043.13 |
2025-08-30 | $0.009467 | $0.009711 | $0.008287 | $0.009535 | $76,114.20 |
2025-08-29 | $0.009804 | $0.009865 | $0.008369 | $0.009467 | $77,177.51 |
2025-08-28 | $0.009060 | $0.010118 | $0.008751 | $0.009819 | $77,155.51 |
2025-08-27 | $0.009013 | $0.010390 | $0.008933 | $0.009107 | $70,937.08 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-16
Abyss(ABYSS)
