XNAS
Datos históricos de Abits Group Inc.
Abits Group Inc. · ABTS
$1.22
▼ -0.01 (-0.83%)
Última operación · 10/10/2026, 19:07:58 UTC
- Variación en el periodo
- −84.87%
- Máximo
- US$9.16
- 27 de octubre de 2025
- Mínimo
- US$0.76
- 26 de mayo de 2026
- Volumen medio diario
- 0.85 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 | 1.29 | 1.29 | 1.19 | 1.20 | −2.61% | 13,863 |
| 8 oct 2026 | 1.20 | 1.28 | 1.18 | 1.23 | +4.42% | 25,767.749 |
| 7 oct 2026 | 1.17 | 1.22 | 1.16 | 1.18 | −5.22% | 23,710.769 |
| 6 oct 2026 | 1.18 | 1.27 | 1.18 | 1.25 | +2.05% | 6,766.749 |
| 5 oct 2026 | 1.21 | 1.24 | 1.18 | 1.22 | +3.20% | 7,051.282 |
| 2 oct 2026 | 1.18 | 1.18 | 1.17 | 1.18 | −2.30% | 6,680.821 |
| 1 oct 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 0.00% | 1,575.208 |
| 30 sep 2026 | 1.20 | 1.25 | 1.20 | 1.21 | −3.97% | 7,591.749 |
| 29 sep 2026 | 1.22 | 1.28 | 1.16 | 1.26 | +8.62% | 24,890.07 |
| 28 sep 2026 | 1.17 | 1.20 | 1.15 | 1.16 | −1.69% | 15,280.749 |
| 25 sep 2026 | 1.26 | 1.26 | 1.17 | 1.18 | −6.35% | 14,823.749 |
| 24 sep 2026 | 1.27 | 1.28 | 1.23 | 1.26 | −0.79% | 11,805.172 |
| 23 sep 2026 | 1.26 | 1.33 | 1.26 | 1.27 | −1.55% | 15,120.749 |
| 22 sep 2026 | 1.22 | 1.29 | 1.22 | 1.29 | +2.38% | 19,877.121 |
| 21 sep 2026 | 1.30 | 1.30 | 1.21 | 1.26 | −3.08% | 28,252.097 |
| 18 sep 2026 | 1.19 | 1.34 | 1.05 | 1.30 | −8.75% | 325,165.434 |
| 17 sep 2026 | 1.38 | 1.45 | 1.35 | 1.42 | +2.50% | 1.41 M |
| 16 sep 2026 | 1.43 | 1.44 | 1.39 | 1.39 | −2.80% | 9,395.749 |
| 15 sep 2026 | 1.43 | 1.46 | 1.39 | 1.43 | 0.00% | 22,434.749 |
| 14 sep 2026 | 1.37 | 1.43 | 1.37 | 1.43 | +0.88% | 3,306.644 |
| 11 sep 2026 | 1.46 | 1.46 | 1.35 | 1.42 | −0.41% | 3,105.616 |
| 10 sep 2026 | 1.33 | 1.43 | 1.27 | 1.42 | +6.22% | 22,277.979 |
| 9 sep 2026 | 1.36 | 1.45 | 1.34 | 1.34 | −5.63% | 13,843.749 |
| 8 sep 2026 | 1.44 | 1.50 | 1.42 | 1.42 | −5.96% | 16,281.59 |
| 4 sep 2026 | 1.47 | 1.51 | 1.45 | 1.51 | −1.95% | 7,862.749 |
| 3 sep 2026 | 1.55 | 1.61 | 1.52 | 1.54 | +4.05% | 51,979.55 |
| 2 sep 2026 | 1.47 | 1.50 | 1.42 | 1.48 | −0.67% | 31,300.749 |
| 1 sep 2026 | 1.42 | 1.55 | 1.42 | 1.49 | 0.00% | 34,051.244 |
| 31 ago 2026 | 1.32 | 1.56 | 1.32 | 1.49 | +8.77% | 134,510.929 |
| 28 ago 2026 | 1.31 | 1.38 | 1.31 | 1.37 | +1.47% | 17,461.749 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.