Cap Mercado $3.37T
1.96%
Volumen 24h $314.45B
3.83%
BTC % 54.72%
-0.42%
ETH % 11.12%
0.98%
Monedas
33.757
+8
Exchanges
885
Ultima actualización
32 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 |
|---|---|---|---|---|---|---|
| Dec-02 2025 | $0.00516216 | $0.00508957 | $0.00534317 | $0.00530098 | $14,626,736 | $462,137,147 |
| Dec-01 2025 | $0.00531683 | $0.00515777 | $0.00602067 | $0.00601589 | $18,544,744 | $475,159,489 |
| Nov-30 2025 | $0.00601142 | $0.00600359 | $0.00609402 | $0.0060815 | $15,938,121 | $536,302,654 |
| Nov-29 2025 | $0.0060929 | $0.00605948 | $0.00633144 | $0.00633144 | $18,158,926 | $542,627,558 |
| Nov-28 2025 | $0.00633119 | $0.00631077 | $0.00633888 | $0.00632743 | $16,545,785 | $562,867,977 |
| Nov-27 2025 | $0.00632786 | $0.00631614 | $0.00634739 | $0.00633516 | $14,478,620 | $561,590,745 |
| Nov-26 2025 | $0.00632795 | $0.00619251 | $0.0063588 | $0.00619331 | $13,167,007 | $560,618,190 |
| Nov-25 2025 | $0.00620951 | $0.00619153 | $0.00627601 | $0.00624486 | $13,518,752 | $549,163,028 |
| Nov-24 2025 | $0.00625101 | $0.00621709 | $0.00626389 | $0.00624043 | $12,656,160 | $551,864,572 |
| Nov-23 2025 | $0.00623879 | $0.00622591 | $0.00634425 | $0.00633689 | $13,516,926 | $549,818,082 |
| Nov-22 2025 | $0.00632543 | $0.00632183 | $0.00640573 | $0.00636981 | $13,344,215 | $556,473,348 |
| Nov-21 2025 | $0.00638875 | $0.00636184 | $0.00652267 | $0.00651645 | $16,178,032 | $561,053,661 |
| Nov-20 2025 | $0.00651677 | $0.00644899 | $0.00658224 | $0.00645033 | $17,775,009 | $571,286,525 |
| Nov-19 2025 | $0.00644701 | $0.00629303 | $0.00797152 | $0.00796772 | $29,672,407 | $564,171,056 |
| Nov-18 2025 | $0.00795728 | $0.00669635 | $0.00827972 | $0.00679447 | $24,939,024 | $695,100,003 |