American Bitcoin Corp Class A (ABTC)
Exportar para Excel
| 1 2 3 > >> |
| 30/10/2026 |
815.493 |
-11,87%
|
7,02
|
6,4788
|
7,09
|
6,61
|
| 29/10/2026 |
420.236 |
-5,90%
|
7,66
|
7,40
|
7,95
|
7,50
|
| 28/10/2026 |
378.688 |
2,90%
|
7,73
|
7,5878
|
7,98
|
7,97
|
| 27/10/2026 |
374.572 |
6,75%
|
7,45
|
7,2603
|
7,84
|
7,75
|
| 26/10/2026 |
476.208 |
-3,20%
|
7,4485
|
7,055
|
7,535
|
7,26
|
| 23/10/2026 |
541.965 |
-5,66%
|
7,95
|
7,48
|
8,06
|
7,51
|
| 22/10/2026 |
370.905 |
-7,99%
|
8,19
|
7,81
|
8,37
|
7,95
|
| 21/10/2026 |
890.130 |
12,37%
|
7,94
|
7,94
|
8,85
|
8,64
|
| 20/10/2026 |
399.096 |
0,39%
|
7,61
|
7,44
|
8,12
|
7,68
|
| 19/10/2026 |
374.628 |
0,93%
|
7,83
|
7,585
|
7,89
|
7,63
|
| 16/10/2026 |
405.521 |
-7,25%
|
8,01
|
7,42
|
8,14
|
7,56
|
| 15/10/2026 |
502.226 |
5,88%
|
7,50
|
7,0779
|
8,185
|
8,14
|
| 14/10/2026 |
783.861 |
-11,72%
|
8,4217
|
7,60
|
8,56
|
7,65
|
| 13/10/2026 |
861.535 |
7,05%
|
8,1384
|
7,91
|
8,77
|
8,66
|
| 12/10/2026 |
681.529 |
4,66%
|
7,72
|
7,72
|
8,3712
|
8,09
|
| 09/10/2026 |
589.458 |
-0,39%
|
7,99
|
7,64
|
8,12
|
7,73
|
| 08/10/2026 |
726.841 |
-5,72%
|
8,14
|
7,58
|
8,14
|
7,75
|
| 07/10/2026 |
560.141 |
-2,72%
|
8,27
|
7,95
|
8,27
|
8,22
|
| 06/10/2026 |
449.690 |
-2,99%
|
8,83
|
8,41
|
8,85
|
8,45
|
| 05/10/2026 |
498.615 |
2,23%
|
8,7494
|
8,37
|
8,77
|
8,71
|
| 02/10/2026 |
835.027 |
4,03%
|
8,6728
|
8,315
|
9,14
|
8,51
|
| 01/10/2026 |
683.863 |
-3,54%
|
8,52
|
8,04
|
8,5402
|
8,18
|
| 30/09/2026 |
519.692 |
-2,75%
|
9,00
|
8,42
|
9,18
|
8,48
|
| 29/09/2026 |
521.585 |
-1,36%
|
9,1382
|
8,59
|
9,14
|
8,72
|
| 28/09/2026 |
648.364 |
-2,86%
|
8,90
|
8,74
|
9,24
|
8,84
|
| 25/09/2026 |
765.316 |
-5,00%
|
9,7119
|
8,87
|
9,74
|
9,10
|
| 24/09/2026 |
878.834 |
-3,03%
|
9,75
|
9,53
|
10,25
|
9,60
|
| 23/09/2026 |
660.708 |
-2,64%
|
10,148
|
9,86
|
10,2416
|
9,91
|
| 22/09/2026 |
1.065.057 |
-0,29%
|
10,1798
|
10,01
|
10,46
|
10,27
|
| 21/09/2026 |
1.337.868 |
2,03%
|
10,67
|
10,195
|
11,0489
|
10,30
|
| 18/09/2026 |
2.633.133 |
13,99%
|
8,99
|
8,99
|
10,30
|
10,10
|
| 17/09/2026 |
1.105.285 |
8,29%
|
8,43
|
8,30
|
9,13
|
8,83
|
| 16/09/2026 |
657.792 |
2,00%
|
8,13
|
7,86
|
8,24
|
8,14
|
| 15/09/2026 |
848.830 |
-7,63%
|
8,375
|
7,94
|
8,4841
|
7,99
|
| 14/09/2026 |
1.026.957 |
3,97%
|
8,1771
|
8,15
|
8,72
|
8,65
|
| 11/09/2026 |
939.487 |
3,61%
|
8,15
|
7,48
|
8,86
|
8,32
|
| 10/09/2026 |
647.695 |
-1,23%
|
7,95
|
7,77
|
8,2594
|
8,03
|
| 09/09/2026 |
714.733 |
-2,50%
|
8,53
|
8,11
|
8,837
|
8,13
|
| 08/09/2026 |
1.357.685 |
5,32%
|
7,91
|
7,65
|
8,55
|
8,41
|
| 04/09/2026 |
3.228.167 |
-14,45%
|
8,87
|
7,87
|
9,19
|
7,99
|
| 03/09/2026 |
1.692.239 |
18,68%
|
8,15
|
7,9914
|
9,47
|
9,34
|
| 02/09/2026 |
578.347 |
2,21%
|
7,73
|
7,6309
|
8,09
|
7,87
|
| 01/09/2026 |
736.093 |
-4,59%
|
7,85
|
7,5602
|
7,95
|
7,71
|
| 31/08/2026 |
831.504 |
4,88%
|
7,70
|
7,60
|
8,16
|
8,07
|
| 28/08/2026 |
1.565.198 |
-12,27%
|
8,84
|
7,47
|
8,84
|
7,69
|
| 27/08/2026 |
1.248.581 |
7,09%
|
8,35
|
8,245
|
9,31
|
8,76
|
| 26/08/2026 |
1.053.439 |
-11,49%
|
8,90
|
8,12
|
8,97
|
8,18
|
| 25/08/2026 |
1.302.296 |
6,83%
|
8,63
|
8,295
|
9,26
|
9,24
|
| 24/08/2026 |
1.870.958 |
8,95%
|
8,14
|
7,925
|
8,80
|
8,64
|
| 21/08/2026 |
2.450.735 |
-6,32%
|
8,70
|
7,66
|
8,96
|
7,93
|
| 20/08/2026 |
1.574.255 |
7,34%
|
8,46
|
8,045
|
8,77
|
8,47
|
| 19/08/2026 |
1.587.334 |
13,33%
|
7,08
|
6,96
|
8,2905
|
7,90
|
| 18/08/2026 |
501.989 |
-2,53%
|
7,045
|
6,8886
|
7,07
|
6,94
|
| 17/08/2026 |
715.155 |
-1,93%
|
7,25
|
6,94
|
7,29
|
7,12
|
| 14/08/2026 |
768.860 |
-0,96%
|
7,27
|
7,015
|
7,56
|
7,26
|
| 13/08/2026 |
1.102.841 |
5,63%
|
7,0961
|
7,00
|
7,69
|
7,32
|
| 12/08/2026 |
525.792 |
0,15%
|
7,13
|
6,89
|
7,20
|
6,93
|
| 11/08/2026 |
524.264 |
-2,26%
|
7,30
|
6,8001
|
7,44
|
6,92
|
| 10/08/2026 |
1.098.384 |
9,12%
|
7,01
|
6,86
|
7,50
|
7,07
|
| 07/08/2026 |
663.305 |
4,52%
|
6,4688
|
6,36
|
6,78
|
6,47
|
| 06/08/2026 |
664.235 |
-5,28%
|
6,30
|
6,09
|
6,415
|
6,19
|
| 05/08/2026 |
875.097 |
6,19%
|
6,18
|
6,10
|
6,61
|
6,54
|
| 04/08/2026 |
716.127 |
5,04%
|
5,97
|
5,665
|
6,29
|
6,14
|
| 03/08/2026 |
1.070.369 |
5,98%
|
5,51
|
4,93
|
5,95
|
5,85
|
| 31/07/2026 |
671.269 |
-6,61%
|
5,36
|
5,41
|
5,68
|
5,52
|
| 30/07/2026 |
1.236.747 |
13,58%
|
5,33
|
5,19
|
5,98
|
5,90
|
| 29/07/2026 |
1.237.272 |
-5,57%
|
5,4838
|
5,131
|
5,655
|
5,19
|
| 28/07/2026 |
668.325 |
-6,56%
|
5,72
|
5,48
|
5,82
|
5,48
|
| 27/07/2026 |
877.560 |
2,27%
|
5,88
|
5,60
|
6,2083
|
5,87
|
| 24/07/2026 |
1.025.597 |
-6,23%
|
6,1827
|
5,487
|
6,1827
|
5,72
|
| 23/07/2026 |
707.969 |
0,20%
|
6,05
|
5,99
|
6,53
|
6,10
|
| 22/07/2026 |
626.570 |
-5,49%
|
6,3487
|
6,0605
|
6,65
|
6,10
|
| 21/07/2026 |
1.248.115 |
12,22%
|
6,02
|
5,9305
|
6,655
|
6,47
|
| 20/07/2026 |
1.102.079 |
5,97%
|
5,5276
|
5,26
|
5,90
|
5,77
|
| 17/07/2026 |
781.861 |
-0,28%
|
5,21
|
5,04
|
5,635
|
5,44
|
| 16/07/2026 |
656.563 |
-3,10%
|
5,54
|
5,25
|
5,6194
|
5,46
|
| 15/07/2026 |
1.146.166 |
5,64%
|
5,47
|
5,29
|
5,93
|
5,65
|
| 14/07/2026 |
1.093.820 |
2,18%
|
5,32
|
5,0501
|
5,58
|
5,40
|
| 13/07/2026 |
1.328.303 |
-13,79%
|
5,96
|
5,25
|
6,12
|
5,285
|
| 10/07/2026 |
1.207.402 |
2,51%
|
6,2488
|
5,95
|
6,63
|
6,13
|
| 09/07/2026 |
1.033.929 |
2,13%
|
5,95
|
5,55
|
6,11
|
5,98
|
| 08/07/2026 |
2.802.385 |
-10,20%
|
6,26
|
5,76
|
6,27
|
5,86
|
| 07/07/2026 |
1.865.618 |
-23,09%
|
8,47
|
6,43
|
8,48
|
6,52
|
| 06/07/2026 |
1.380.345 |
0,76%
|
8,07
|
7,41
|
9,3295
|
8,49
|
| 02/07/2026 |
82.537.211 |
-10,00%
|
0,65
|
0,556
|
0,67
|
0,5617
|
| 01/07/2026 |
39.142.655 |
-8,37%
|
0,65
|
0,6122
|
0,676
|
0,6241
|
| 30/06/2026 |
10.107.080 |
-4,70%
|
0,68
|
0,665
|
0,6995
|
0,6811
|
| 29/06/2026 |
9.590.429 |
-0,46%
|
0,728
|
0,695
|
0,7399
|
0,7147
|
| 26/06/2026 |
5.758.858 |
1,73%
|
0,6945
|
0,6807
|
0,745
|
0,718
|
| 25/06/2026 |
14.778.842 |
-4,71%
|
0,74
|
0,68
|
0,7476
|
0,7058
|
| 24/06/2026 |
11.156.735 |
-4,17%
|
0,7802
|
0,7332
|
0,7819
|
0,7407
|
| 23/06/2026 |
10.661.727 |
-4,78%
|
0,80
|
0,77
|
0,8245
|
0,7729
|
| 22/06/2026 |
14.773.539 |
-4,55%
|
0,8531
|
0,8038
|
0,8788
|
0,8117
|
| 18/06/2026 |
37.288.197 |
0,90%
|
0,8502
|
0,815
|
0,86
|
0,8504
|
| 17/06/2026 |
11.065.485 |
0,96%
|
0,84
|
0,8301
|
0,8993
|
0,8428
|
| 16/06/2026 |
8.863.920 |
-2,20%
|
0,8568
|
0,83
|
0,8765
|
0,8348
|
| 15/06/2026 |
16.344.412 |
-0,44%
|
0,919
|
0,85
|
0,925
|
0,8536
|
| 12/06/2026 |
10.611.599 |
2,87%
|
0,8365
|
0,8254
|
0,9019
|
0,8574
|
| 11/06/2026 |
10.225.817 |
1,62%
|
0,82
|
0,801
|
0,8439
|
0,8335
|
| 10/06/2026 |
9.313.703 |
-3,82%
|
0,84
|
0,8202
|
0,8798
|
0,8202
|
