American Bitcoin Corp Class A (ABTC)
Exportar para Excel
| 23/10/2026 |
200.309 |
-5,53%
|
7,89
|
7,49
|
8,06
|
7,51
|
| 22/10/2026 |
130.080 |
-7,99%
|
8,18
|
7,81
|
8,28
|
7,95
|
| 21/10/2026 |
256.997 |
12,50%
|
8,05
|
7,97
|
8,85
|
8,64
|
| 20/10/2026 |
139.294 |
0,66%
|
7,52
|
7,50
|
8,10
|
7,68
|
| 19/10/2026 |
128.777 |
0,93%
|
7,63
|
7,59
|
7,88
|
7,63
|
| 16/10/2026 |
165.895 |
-7,13%
|
8,04
|
7,45
|
8,14
|
7,56
|
| 15/10/2026 |
143.617 |
6,41%
|
7,39
|
7,10
|
8,185
|
8,14
|
| 14/10/2026 |
201.351 |
-11,66%
|
8,45
|
7,61
|
8,56
|
7,65
|
| 13/10/2026 |
310.920 |
7,05%
|
7,99
|
7,92
|
8,76
|
8,66
|
| 12/10/2026 |
280.147 |
4,66%
|
7,91
|
7,81
|
8,37
|
8,09
|
| 09/10/2026 |
213.793 |
-0,26%
|
7,87
|
7,64
|
8,11
|
7,73
|
| 08/10/2026 |
188.162 |
-5,72%
|
8,08
|
7,59
|
8,135
|
7,75
|
| 07/10/2026 |
203.900 |
-2,72%
|
8,16
|
7,99
|
8,25
|
8,22
|
| 06/10/2026 |
126.304 |
-2,99%
|
8,79
|
8,41
|
8,83
|
8,45
|
| 05/10/2026 |
182.116 |
2,35%
|
8,64
|
8,37
|
8,74
|
8,71
|
| 02/10/2026 |
219.202 |
4,03%
|
8,58
|
8,315
|
9,11
|
8,51
|
| 01/10/2026 |
235.425 |
-3,54%
|
8,38
|
8,05
|
8,54
|
8,18
|
| 30/09/2026 |
155.413 |
-2,75%
|
9,05
|
8,44
|
9,15
|
8,48
|
| 29/09/2026 |
209.171 |
-1,36%
|
9,03
|
8,59
|
9,09
|
8,72
|
| 28/09/2026 |
205.630 |
-2,86%
|
8,95
|
8,75
|
9,23
|
8,84
|
| 25/09/2026 |
315.197 |
-5,21%
|
9,70
|
8,88
|
9,70
|
9,10
|
| 24/09/2026 |
347.278 |
-3,13%
|
9,70
|
9,53
|
10,25
|
9,60
|
| 23/09/2026 |
277.906 |
-3,51%
|
10,11
|
9,86
|
10,23
|
9,91
|
| 22/09/2026 |
505.010 |
-0,29%
|
10,27
|
10,01
|
10,45
|
10,27
|
| 21/09/2026 |
592.386 |
1,98%
|
10,65
|
10,20
|
11,04
|
10,30
|
| 18/09/2026 |
1.613.285 |
14,38%
|
9,20
|
9,20
|
10,29
|
10,10
|
| 17/09/2026 |
507.280 |
8,48%
|
8,45
|
8,37
|
9,13
|
8,83
|
| 16/09/2026 |
370.315 |
1,88%
|
8,15
|
7,86
|
8,22
|
8,14
|
| 15/09/2026 |
280.233 |
-7,63%
|
8,31
|
7,96
|
8,37
|
7,99
|
| 14/09/2026 |
312.232 |
3,97%
|
8,15
|
8,15
|
8,72
|
8,65
|
| 11/09/2026 |
241.522 |
3,61%
|
8,08
|
8,08
|
8,85
|
8,32
|
| 10/09/2026 |
204.159 |
-1,23%
|
7,80
|
7,77
|
8,25
|
8,03
|
| 09/09/2026 |
233.854 |
-3,33%
|
8,59
|
8,11
|
8,83
|
8,13
|
| 08/09/2026 |
452.649 |
5,26%
|
7,87
|
7,67
|
8,55
|
8,41
|
| 04/09/2026 |
1.158.252 |
-14,45%
|
9,00
|
7,875
|
9,15
|
7,99
|
| 03/09/2026 |
318.809 |
18,68%
|
8,18
|
8,18
|
9,47
|
9,34
|
| 02/09/2026 |
227.323 |
2,08%
|
7,66
|
7,64
|
8,08
|
7,87
|
| 01/09/2026 |
303.934 |
-4,46%
|
7,91
|
7,58
|
7,93
|
7,71
|
| 31/08/2026 |
282.424 |
4,94%
|
7,60
|
7,60
|
8,16
|
8,07
|
| 28/08/2026 |
437.727 |
-12,21%
|
8,61
|
7,47
|
8,61
|
7,69
|
| 27/08/2026 |
265.610 |
7,09%
|
8,41
|
8,28
|
9,31
|
8,76
|
| 26/08/2026 |
271.305 |
-11,47%
|
8,84
|
8,125
|
8,86
|
8,18
|
| 25/08/2026 |
448.835 |
6,94%
|
8,62
|
8,305
|
9,26
|
9,24
|
| 24/08/2026 |
508.200 |
8,95%
|
8,00
|
7,93
|
8,75
|
8,64
|
| 21/08/2026 |
601.273 |
-6,38%
|
8,66
|
7,66
|
8,96
|
7,93
|
| 20/08/2026 |
529.123 |
7,22%
|
8,42
|
8,07
|
8,75
|
8,47
|
| 19/08/2026 |
544.837 |
13,83%
|
6,98
|
6,97
|
8,29
|
7,90
|
| 18/08/2026 |
213.267 |
-2,53%
|
7,00
|
6,87
|
7,09
|
6,94
|
| 17/08/2026 |
258.983 |
-1,93%
|
7,29
|
6,95
|
7,29
|
7,12
|
| 14/08/2026 |
299.794 |
-0,82%
|
7,20
|
7,015
|
7,56
|
7,26
|
| 13/08/2026 |
470.310 |
5,63%
|
7,01
|
7,01
|
7,69
|
7,32
|
| 12/08/2026 |
209.274 |
0,14%
|
7,02
|
6,89
|
7,20
|
6,93
|
| 11/08/2026 |
252.400 |
-2,12%
|
7,34
|
6,81
|
7,34
|
6,92
|
| 10/08/2026 |
514.879 |
9,27%
|
7,35
|
6,87
|
7,50
|
7,07
|
| 07/08/2026 |
275.377 |
4,52%
|
6,50
|
6,36
|
6,78
|
6,47
|
| 06/08/2026 |
358.444 |
-5,35%
|
6,38
|
6,09
|
6,415
|
6,19
|
| 05/08/2026 |
475.630 |
6,51%
|
6,20
|
6,08
|
6,61
|
6,54
|
| 04/08/2026 |
240.813 |
4,96%
|
5,97
|
5,67
|
6,28
|
6,14
|
| 03/08/2026 |
515.361 |
5,98%
|
5,31
|
4,94
|
5,95
|
5,85
|
| 31/07/2026 |
479.010 |
-6,44%
|
5,87
|
5,41
|
5,92
|
5,52
|
| 30/07/2026 |
589.467 |
13,68%
|
5,36
|
5,29
|
5,98
|
5,90
|
| 29/07/2026 |
605.710 |
-5,29%
|
5,46
|
5,14
|
5,64
|
5,19
|
| 28/07/2026 |
315.496 |
-6,64%
|
5,71
|
5,45
|
5,81
|
5,48
|
| 27/07/2026 |
435.442 |
2,62%
|
5,85
|
5,60
|
6,19
|
5,87
|
| 24/07/2026 |
419.721 |
-6,23%
|
6,08
|
5,49
|
6,13
|
5,72
|
| 23/07/2026 |
352.726 |
0,00%
|
6,01
|
6,00
|
6,53
|
6,10
|
| 22/07/2026 |
319.873 |
-5,72%
|
6,20
|
6,07
|
6,635
|
6,10
|
| 21/07/2026 |
620.865 |
12,13%
|
6,07
|
5,95
|
6,65
|
6,47
|
| 20/07/2026 |
487.930 |
6,07%
|
5,52
|
5,265
|
5,89
|
5,77
|
| 17/07/2026 |
313.472 |
-0,37%
|
5,20
|
5,05
|
5,62
|
5,44
|
| 16/07/2026 |
294.679 |
-3,36%
|
5,45
|
5,26
|
5,60
|
5,46
|
| 15/07/2026 |
447.057 |
4,63%
|
5,43
|
5,30
|
5,93
|
5,65
|
| 14/07/2026 |
346.029 |
2,18%
|
5,29
|
5,06
|
5,58
|
5,40
|
| 13/07/2026 |
512.543 |
-13,78%
|
5,98
|
5,25
|
6,12
|
5,285
|
| 10/07/2026 |
532.017 |
2,51%
|
6,19
|
5,96
|
6,61
|
6,13
|
| 09/07/2026 |
398.673 |
2,05%
|
5,92
|
5,57
|
6,11
|
5,98
|
| 08/07/2026 |
491.715 |
-10,12%
|
6,18
|
5,76
|
6,25
|
5,86
|
| 07/07/2026 |
440.123 |
-23,20%
|
8,41
|
6,43
|
8,41
|
6,52
|
| 06/07/2026 |
374.516 |
%
|
7,98
|
7,41
|
9,28
|
8,49
|
