Cap Mercado $4.01T
1.48%
Volumen 24h $309.10B
-20.98%
BTC % 55.22%
0.03%
ETH % 11.88%
0.16%
Monedas
33.514
+31
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 |
|---|---|---|---|---|---|---|
| Oct-23 2025 | $0.00697226 | $0.00688912 | $0.00697463 | $0.00690191 | $16,261,317 | $580,957,127 |
| Oct-22 2025 | $0.00689101 | $0.00688411 | $0.00692538 | $0.00691598 | $16,041,739 | $573,119,529 |
| Oct-21 2025 | $0.00692332 | $0.00691392 | $0.00704023 | $0.00702115 | $17,414,603 | $574,733,415 |
| Oct-20 2025 | $0.0070288 | $0.00701438 | $0.00713603 | $0.00712279 | $16,739,919 | $582,400,432 |
| Oct-19 2025 | $0.00712269 | $0.00704358 | $0.00713744 | $0.0071112 | $19,892,533 | $589,075,937 |
| Oct-18 2025 | $0.00710324 | $0.00709776 | $0.0071289 | $0.00712353 | $26,301,418 | $586,366,051 |
| Oct-17 2025 | $0.00711905 | $0.00704739 | $0.00736736 | $0.00722718 | $35,663,681 | $586,568,177 |
| Oct-16 2025 | $0.00722261 | $0.00721762 | $0.00744556 | $0.00740482 | $36,965,707 | $593,981,481 |
| Oct-15 2025 | $0.00741106 | $0.00740475 | $0.00759111 | $0.00758127 | $38,384,617 | $608,330,709 |
| Oct-14 2025 | $0.00758087 | $0.00753231 | $0.00767763 | $0.00766155 | $35,901,972 | $621,093,737 |
| Oct-13 2025 | $0.00765985 | $0.00765461 | $0.0077838 | $0.00775973 | $38,113,538 | $626,377,297 |
| Oct-12 2025 | $0.00774772 | $0.00763834 | $0.00777628 | $0.0076589 | $36,217,048 | $632,362,415 |
| Oct-11 2025 | $0.00766569 | $0.00762059 | $0.0080111 | $0.0080061 | $41,639,546 | $624,478,990 |
| Oct-10 2025 | $0.00800711 | $0.00791772 | $0.00861891 | $0.00829013 | $37,109,747 | $651,051,632 |
| Oct-09 2025 | $0.00829425 | $0.0049853 | $0.00861364 | $0.00830349 | $78,103,902 | $673,112,618 |