Cap Mercado $2.07T
-0.36%
Volumen 24h $64.50B
32.43%
BTC % 58.0318%
-0.2%
ETH % 9.18345%
-0.11%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de AB / Newton (AB), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de AB / Newton (AB) en Dólar USD. Esta tabla muestra 2,629 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jun-28 2026 | $0.0009922 | $0.00098507 | $0.00100351 | $0.00098507 | $1,065,403 | $98,053,687 |
| Jun-27 2026 | $0.00100073 | $0.00100073 | $0.00108654 | $0.0010646 | $1,225,675 | $98,896,339 |
| Jun-26 2026 | $0.00106417 | $0.00106066 | $0.00106734 | $0.00106435 | $1,092,690 | $105,165,980 |
| Jun-25 2026 | $0.00106548 | $0.00106025 | $0.00107243 | $0.00107243 | $1,051,930 | $105,294,833 |
| Jun-24 2026 | $0.00107389 | $0.001069 | $0.00107718 | $0.00107362 | $943,305 | $106,125,934 |
| Jun-23 2026 | $0.00107438 | $0.00103235 | $0.00107899 | $0.00103392 | $1,100,896 | $106,174,276 |
| Jun-22 2026 | $0.00103234 | $0.00102683 | $0.00103446 | $0.00102812 | $820,531 | $102,020,595 |
| Jun-21 2026 | $0.00102713 | $0.00102059 | $0.00103359 | $0.00103285 | $791,127 | $101,505,040 |
| Jun-20 2026 | $0.00103303 | $0.00103303 | $0.00104151 | $0.00104151 | $559,294 | $102,087,873 |
| Jun-19 2026 | $0.00104142 | $0.00103952 | $0.00104967 | $0.00104353 | $616,986 | $102,917,398 |
| Jun-18 2026 | $0.00104319 | $0.00104309 | $0.00105838 | $0.00105703 | $885,008 | $103,091,946 |
| Jun-17 2026 | $0.00105667 | $0.00104636 | $0.00106932 | $0.00106932 | $1,001,210 | $104,424,731 |
| Jun-16 2026 | $0.00106903 | $0.00106735 | $0.00108173 | $0.00107982 | $899,117 | $105,645,748 |
| Jun-15 2026 | $0.00108079 | $0.00107211 | $0.00109323 | $0.00109178 | $916,778 | $106,807,772 |
| Jun-14 2026 | $0.00109335 | $0.00108909 | $0.00109508 | $0.00109365 | $830,407 | $108,049,059 |