Cap Mercado $4.12T
0.18%
Volumen 24h $346.28B
-6.54%
BTC % 54.72%
-0.69%
ETH % 12.56%
1.27%
Monedas
32.832
+18
Exchanges
885
Ultima actualización
36 Segundos 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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.00960425 | $0.00958676 | $0.00961396 | $0.00958676 | $24,927,827 | $704,993,901 |
| Aug-19 2025 | $0.00959452 | $0.00958581 | $0.00962927 | $0.00961955 | $33,163,509 | $702,792,577 |
| Aug-18 2025 | $0.00961829 | $0.00884965 | $0.00967953 | $0.00894693 | $36,522,013 | $703,042,387 |
| Aug-17 2025 | $0.00894861 | $0.00863636 | $0.00899973 | $0.00865594 | $29,639,600 | $652,705,467 |
| Aug-16 2025 | $0.00865191 | $0.00835759 | $0.00865827 | $0.0083901 | $28,327,557 | $629,723,467 |
| Aug-15 2025 | $0.00837022 | $0.00832703 | $0.00840083 | $0.00834925 | $39,803,378 | $607,923,648 |
| Aug-14 2025 | $0.0083435 | $0.00804689 | $0.00836895 | $0.00816656 | $27,857,433 | $604,689,861 |
| Aug-13 2025 | $0.00816933 | $0.0081558 | $0.00819727 | $0.00818675 | $21,027,511 | $590,801,001 |
| Aug-12 2025 | $0.00818769 | $0.00815014 | $0.00819403 | $0.00816388 | $21,483,513 | $590,859,296 |
| Aug-11 2025 | $0.00816189 | $0.00811997 | $0.00820182 | $0.00818425 | $32,198,031 | $587,732,809 |
| Aug-10 2025 | $0.00819082 | $0.00813962 | $0.00819948 | $0.00817061 | $34,301,699 | $588,546,504 |
| Aug-09 2025 | $0.00817223 | $0.00815523 | $0.00820158 | $0.0081598 | $26,140,238 | $585,944,128 |
| Aug-08 2025 | $0.00816119 | $0.00812875 | $0.00819567 | $0.00813157 | $39,852,330 | $583,887,112 |
| Aug-07 2025 | $0.00812628 | $0.00808792 | $0.00816344 | $0.00812397 | $44,934,734 | $580,129,893 |
| Aug-06 2025 | $0.00812609 | $0.00806071 | $0.00815813 | $0.00810636 | $42,304,349 | $578,856,884 |