ABBC(ABBC)Hoje
$0.008395
1 anos atrás
$0.005782
2 anos atrás
$0.05271
3 anos atrás
$0.170353
4 anos atrás
$0.148185
5 anos atrás
$0.139492
6 anos atrás
$0.092228
ABBC Histórico de preços
(ABBC)Período de tempo: 2024-09-01 ~ 2025-09-02
2024-09-01
2025-09-02
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-15 | $0.005711 | $0.005758 | $0.005579 | $0.005620 | $55,943.19 |
2025-08-14 | $0.005299 | $0.005786 | $0.005077 | $0.005711 | $64,259.68 |
2025-08-13 | $0.004988 | $0.005420 | $0.004565 | $0.005300 | $58,688.63 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-02
ABBC(ABBC)
