Allbridge(ABR)Hoje
$0.076189
1 anos atrás
$0.108664
2 anos atrás
$0.092191
3 anos atrás
$0.646991
Allbridge Histórico de preços
(ABR)Período de tempo: 2024-09-21 ~ 2025-09-22
2024-09-21
2025-09-22
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-21 | $0.074619 | $0.078331 | $0.074384 | $0.076576 | $928.5637 |
2025-09-20 | $0.073797 | $0.076149 | $0.073225 | $0.074618 | $460.3114 |
2025-09-19 | $0.075540 | $0.076778 | $0.07373 | $0.073730 | $504.6916 |
2025-09-18 | $0.076784 | $0.077324 | $0.075534 | $0.075540 | $270.1638 |
2025-09-17 | $0.074493 | $0.076787 | $0.07415 | $0.076784 | $331.5583 |
2025-09-16 | $0.077188 | $0.075034 | $0.072091 | $0.074498 | $8,125.726 |
2025-09-15 | $0.072694 | $0.078233 | $0.072035 | $0.076603 | $2,896.717 |
2025-09-14 | $0.075057 | $0.075057 | $0.071461 | $0.072694 | $707.6582 |
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 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-22
Allbridge(ABR)
.png)
