Allbridge Lịch sử Giá

(ABR)

Khoảng thời gian: 2024-09-15 ~ 2025-09-16

2024-09-15

2025-09-16

USD

Ngày giao dịch	Giá mở*	Giá cao nhất	Giá thấp nhất	Giá đóng cửa**	Vol
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
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