Cap Mercado $4.21T
1.87%
Volumen 24h $318.41B
3.06%
BTC % 53.81%
0.57%
ETH % 12.41%
-0.88%
Monedas
33.104
+14
Exchanges
885
Ultima actualización
1 minuto atrás
Precios Históricos de AB / Newton (AB), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.00844472 | $0.00836988 | $0.00852536 | $0.00849765 | $28,887,788 | $646,057,335 |
| Sep-08 2025 | $0.008494 | $0.00846051 | $0.00863372 | $0.00863372 | $25,940,300 | $648,510,678 |
| Sep-07 2025 | $0.00862654 | $0.00855972 | $0.0086405 | $0.00859984 | $24,506,059 | $657,292,766 |
| Sep-06 2025 | $0.00858297 | $0.00857118 | $0.00863963 | $0.0086215 | $24,998,244 | $652,642,756 |
| Sep-05 2025 | $0.00862935 | $0.00860855 | $0.00872835 | $0.00871929 | $28,876,862 | $654,832,313 |
| Sep-04 2025 | $0.00872382 | $0.00870488 | $0.00879518 | $0.00878651 | $16,897,765 | $660,648,812 |
| Sep-03 2025 | $0.00878711 | $0.00873746 | $0.00887078 | $0.00886645 | $22,037,306 | $664,079,693 |
| Sep-02 2025 | $0.00887214 | $0.00880721 | $0.00890048 | $0.0088096 | $30,109,621 | $669,130,539 |
| Sep-01 2025 | $0.00880977 | $0.00880553 | $0.00915252 | $0.00914144 | $25,466,505 | $663,061,002 |
| Aug-31 2025 | $0.00913756 | $0.0091306 | $0.00917498 | $0.0091605 | $25,621,164 | $686,315,467 |
| Aug-30 2025 | $0.00914661 | $0.00912624 | $0.00916888 | $0.00915352 | $24,463,272 | $685,577,357 |
| Aug-29 2025 | $0.00915322 | $0.0091239 | $0.00915644 | $0.00913944 | $24,401,978 | $684,654,427 |
| Aug-28 2025 | $0.0091414 | $0.00910553 | $0.00918906 | $0.00913827 | $26,089,021 | $682,353,190 |
| Aug-27 2025 | $0.00913915 | $0.00913085 | $0.00921984 | $0.00918132 | $27,987,125 | $680,769,116 |
| Aug-26 2025 | $0.00918202 | $0.00912998 | $0.00920526 | $0.00913231 | $24,696,295 | $682,538,918 |