XNAS
Datos históricos de American Bitcoin Corp
American Bitcoin Corp · ABTC
$7.72
▼ -0.01 (-0.13%)
Última operación · 10/10/2026, 22:56:54 UTC
- Variación en el periodo
- −91.45%
- Máximo
- US$97.20
- 27 de octubre de 2025
- Mínimo
- US$4.92
- 3 de agosto de 2026
- Volumen medio diario
- 1.07 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 7.87 | 8.12 | 7.63 | 7.73 | −0.26% | 959,553.111 |
| 8 oct 2026 | 8.08 | 8.14 | 7.58 | 7.75 | −5.72% | 1.03 M |
| 7 oct 2026 | 8.16 | 8.25 | 7.95 | 8.22 | −2.72% | 791,359.134 |
| 6 oct 2026 | 8.79 | 8.85 | 8.41 | 8.45 | −2.99% | 813,339.895 |
| 5 oct 2026 | 8.66 | 8.75 | 8.37 | 8.71 | +2.35% | 895,288.134 |
| 2 oct 2026 | 8.58 | 9.15 | 8.31 | 8.51 | +4.03% | 1.25 M |
| 1 oct 2026 | 8.38 | 8.54 | 8.04 | 8.18 | −3.54% | 1.01 M |
| 30 sep 2026 | 9.05 | 9.18 | 8.42 | 8.48 | −2.75% | 869,504.633 |
| 29 sep 2026 | 9.03 | 9.11 | 8.59 | 8.72 | −1.36% | 764,583.492 |
| 28 sep 2026 | 8.95 | 9.24 | 8.74 | 8.84 | −2.86% | 972,655.77 |
| 25 sep 2026 | 9.70 | 9.71 | 8.87 | 9.10 | −5.21% | 1.11 M |
| 24 sep 2026 | 9.70 | 10.25 | 9.53 | 9.60 | −3.13% | 1.35 M |
| 23 sep 2026 | 10.11 | 10.24 | 9.86 | 9.91 | −3.51% | 1.13 M |
| 22 sep 2026 | 10.27 | 10.46 | 10.01 | 10.27 | −0.29% | 1.6 M |
| 21 sep 2026 | 10.71 | 11.05 | 10.20 | 10.30 | +1.98% | 2.41 M |
| 18 sep 2026 | 9.17 | 10.30 | 9.17 | 10.10 | +14.38% | 4.95 M |
| 17 sep 2026 | 8.45 | 9.13 | 8.35 | 8.83 | +8.48% | 1.88 M |
| 16 sep 2026 | 8.15 | 8.24 | 7.86 | 8.14 | +1.88% | 1.18 M |
| 15 sep 2026 | 8.42 | 8.42 | 7.94 | 7.99 | −7.63% | 1.33 M |
| 14 sep 2026 | 8.15 | 8.72 | 8.15 | 8.65 | +3.97% | 1.64 M |
| 11 sep 2026 | 8.08 | 8.86 | 8.08 | 8.32 | +3.61% | 1.42 M |
| 10 sep 2026 | 7.80 | 8.26 | 7.77 | 8.03 | −1.23% | 941,210.482 |
| 9 sep 2026 | 8.63 | 8.84 | 8.11 | 8.13 | −3.33% | 1.12 M |
| 8 sep 2026 | 7.89 | 8.55 | 7.65 | 8.41 | +5.26% | 2.04 M |
| 4 sep 2026 | 8.96 | 9.19 | 7.87 | 7.99 | −14.45% | 4.76 M |
| 3 sep 2026 | 8.18 | 9.47 | 8.15 | 9.34 | +18.68% | 2.54 M |
| 2 sep 2026 | 7.66 | 8.09 | 7.63 | 7.87 | +2.08% | 852,434.609 |
| 1 sep 2026 | 7.91 | 7.94 | 7.56 | 7.71 | −4.46% | 991,532.57 |
| 31 ago 2026 | 7.66 | 8.17 | 7.60 | 8.07 | +4.94% | 1.33 M |
| 28 ago 2026 | 8.61 | 8.68 | 7.47 | 7.69 | −12.21% | 2.28 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.