American Bitcoin Corp Class A (ABTC)
Exportar para Excel
| 1 2 > |
| 27/07/2026 |
877.560 |
2,27%
|
5,88
|
5,60
|
6,2083
|
5,85
|
| 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
|
| 09/06/2026 |
11.525.757 |
-5,33%
|
0,8864
|
0,8365
|
0,91
|
0,8528
|
| 08/06/2026 |
11.115.796 |
4,37%
|
0,8941
|
0,88
|
0,95
|
0,9008
|
| 05/06/2026 |
16.417.579 |
-5,53%
|
0,9058
|
0,8374
|
0,907
|
0,8631
|
| 04/06/2026 |
10.325.477 |
-2,14%
|
0,9169
|
0,905
|
0,9337
|
0,9136
|
| 03/06/2026 |
8.119.057 |
-6,24%
|
0,9961
|
0,933
|
0,9961
|
0,9336
|
| 02/06/2026 |
17.774.689 |
-7,81%
|
1,06
|
0,982
|
1,06
|
0,9957
|
| 01/06/2026 |
12.097.240 |
-4,42%
|
1,10
|
1,04
|
1,11
|
1,08
|
| 29/05/2026 |
12.648.932 |
7,62%
|
1,05
|
1,01
|
1,13
|
1,13
|
| 28/05/2026 |
8.028.178 |
-1,87%
|
1,05
|
1,03
|
1,08
|
1,05
|
| 27/05/2026 |
6.487.313 |
-0,93%
|
1,065
|
1,05
|
1,10
|
1,07
|
| 26/05/2026 |
9.377.437 |
-2,70%
|
1,12
|
1,06
|
1,13
|
1,08
|
| 22/05/2026 |
7.968.136 |
-1,77%
|
1,13
|
1,09
|
1,16
|
1,11
|
| 21/05/2026 |
8.975.000 |
1,80%
|
1,11
|
1,05
|
1,14
|
1,13
|
| 20/05/2026 |
9.672.366 |
8,82%
|
1,04
|
1,03
|
1,11
|
1,11
|
| 19/05/2026 |
12.276.507 |
-0,97%
|
1,01
|
1,00
|
1,05
|
1,02
|
| 18/05/2026 |
17.461.038 |
-7,21%
|
1,08
|
1,00
|
1,09
|
1,03
|
| 15/05/2026 |
12.148.074 |
-5,13%
|
1,14
|
1,10
|
1,14
|
1,11
|
| 14/05/2026 |
17.381.120 |
4,46%
|
1,12
|
1,09
|
1,23
|
1,17
|
| 13/05/2026 |
10.020.976 |
-1,75%
|
1,135
|
1,11
|
1,165
|
1,12
|
| 12/05/2026 |
14.217.038 |
-4,20%
|
1,17
|
1,10
|
1,17
|
1,14
|
| 11/05/2026 |
15.897.671 |
0,00%
|
1,185
|
1,12
|
1,23
|
1,19
|
| 08/05/2026 |
9.142.764 |
2,59%
|
1,16
|
1,13
|
1,21
|
1,19
|
| 07/05/2026 |
15.049.587 |
-7,20%
|
1,22
|
1,12
|
1,22
|
1,16
|
| 06/05/2026 |
15.618.049 |
1,63%
|
1,23
|
1,20
|
1,26
|
1,25
|
| 05/05/2026 |
13.277.731 |
5,13%
|
1,20
|
1,17
|
1,25
|
1,23
|
| 04/05/2026 |
15.754.713 |
-3,31%
|
1,215
|
1,14
|
1,22
|
1,17
|
| 01/05/2026 |
13.126.709 |
5,22%
|
1,18
|
1,165
|
1,22
|
1,21
|
| 30/04/2026 |
11.259.720 |
0,88%
|
1,14
|
1,11
|
1,17
|
1,15
|
| 29/04/2026 |
15.300.824 |
-2,56%
|
1,17
|
1,11
|
1,19
|
1,14
|
| 28/04/2026 |
14.229.989 |
-3,31%
|
1,17
|
1,13
|
1,1899
|
1,17
|
| 27/04/2026 |
20.593.316 |
-2,42%
|
1,23
|
1,17
|
1,238
|
1,21
|
| 24/04/2026 |
16.147.228 |
-1,59%
|
1,29
|
1,21
|
1,31
|
1,24
|
| 23/04/2026 |
28.033.717 |
-5,97%
|
1,32
|
1,24
|
1,35
|
1,26
|
| 22/04/2026 |
32.515.795 |
8,06%
|
1,31
|
1,30
|
1,43
|
1,34
|
| 21/04/2026 |
23.593.379 |
-1,59%
|
1,30
|
1,20
|
1,32
|
1,24
|
| 20/04/2026 |
21.798.758 |
-3,08%
|
1,25
|
1,20
|
1,32
|
1,26
|
| 17/04/2026 |
38.948.565 |
15,04%
|
1,21
|
1,20
|
1,44
|
1,30
|
| 16/04/2026 |
19.615.225 |
2,73%
|
1,11
|
1,07
|
1,145
|
1,13
|
| 15/04/2026 |
18.661.538 |
6,80%
|
1,04
|
1,02
|
1,11
|
1,10
|
| 14/04/2026 |
18.923.932 |
4,07%
|
1,03
|
1,02
|
1,08
|
1,03
|
| 13/04/2026 |
7.471.312 |
3,94%
|
0,93
|
0,9126
|
0,9899
|
0,9897
|
| 10/04/2026 |
5.600.264 |
1,05%
|
0,9401
|
0,94
|
0,9989
|
0,9522
|
| 09/04/2026 |
6.602.502 |
-2,26%
|
0,9502
|
0,902
|
1,00
|
0,9423
|
| 08/04/2026 |
13.196.469 |
10,63%
|
0,95
|
0,89
|
1,01
|
0,9641
|
| 07/04/2026 |
6.019.889 |
-1,53%
|
0,875
|
0,835
|
0,88
|
0,8715
|
| 06/04/2026 |
7.572.354 |
-2,68%
|
0,93
|
0,885
|
0,9396
|
0,885
|
| 02/04/2026 |
7.596.374 |
-0,96%
|
0,8955
|
0,87
|
0,92
|
0,9094
|
| 01/04/2026 |
10.775.483 |
-0,67%
|
0,939
|
0,905
|
0,9864
|
0,9182
|
| 31/03/2026 |
16.505.800 |
17,01%
|
0,8792
|
0,80
|
0,935
|
0,9244
|
| 30/03/2026 |
10.434.241 |
-8,14%
|
0,8727
|
0,77
|
0,91
|
0,79
|
| 27/03/2026 |
7.724.694 |
-5,83%
|
0,9115
|
0,86
|
0,9201
|
0,86
|
| 26/03/2026 |
6.422.647 |
-7,11%
|
0,97
|
0,9132
|
0,9988
|
0,9132
|
| 25/03/2026 |
7.211.127 |
3,58%
|
0,975
|
0,975
|
1,02
|
0,9831
|
| 24/03/2026 |
7.399.910 |
-1,65%
|
0,96
|
0,945
|
1,01
|
0,9491
|
| 23/03/2026 |
9.445.050 |
1,92%
|
0,98
|
0,9361
|
0,998
|
0,965
|
| 20/03/2026 |
18.846.370 |
-7,18%
|
1,02
|
0,94
|
1,025
|
0,9468
|
| 19/03/2026 |
11.267.558 |
-0,97%
|
1,01
|
0,966
|
1,03
|
1,02
|
| 18/03/2026 |
9.214.565 |
-2,83%
|
1,04
|
1,02
|
1,0599
|
1,03
|
| 17/03/2026 |
17.462.548 |
1,92%
|
1,05
|
1,03
|
1,09
|
1,06
|
| 16/03/2026 |
22.165.702 |
0,00%
|
1,08
|
1,03
|
1,09
|
1,04
|
| 13/03/2026 |
24.229.334 |
-0,95%
|
1,095
|
1,02
|
1,10
|
1,04
|
| 12/03/2026 |
21.952.508 |
-7,08%
|
1,105
|
1,03
|
1,125
|
1,05
|
| 11/03/2026 |
17.999.882 |
-2,59%
|
1,17
|
1,09
|
1,18
|
1,13
|
| 10/03/2026 |
20.825.400 |
5,45%
|
1,13
|
1,12
|
1,20
|
1,16
|
| 09/03/2026 |
16.626.147 |
0,92%
|
1,11
|
1,06
|
1,11
|
1,10
|
| 06/03/2026 |
11.914.473 |
-6,84%
|
1,12
|
1,06
|
1,16
|
1,09
|
| 05/03/2026 |
24.962.748 |
1,74%
|
1,22
|
1,12
|
1,24
|
1,17
|
| 04/03/2026 |
24.042.590 |
11,65%
|
1,095
|
1,08
|
1,17
|
1,15
|
