История цен Abbott Ondo Tokenized (ABTON)

Дневные открытие, максимум, минимум, закрытие и объём (UTC) с биржи с наибольшим объёмом ABTON. Показаны последние 365 дней.

Месячная доходность ABTON

Год	Янв	Фев	Мар	Апр	Май	Июн	Июл	Авг	Сен	Окт	Ноя	Дек	Весь год
2026	-12%	+6,5%	-12%	-11%	-6,0%	+7,1%	+17%	+5,0%	-11%	+5,7%	+3,7%	—	-12%
2025	—	—	—	—	—	—	—	—	+2,0%	-7,7%	+4,4%	-2,7%	-4%

Изменение от открытия первого дня до закрытия последнего дня каждого месяца (UTC); текущий месяц — на сегодняшний день (пунктирная рамка). «Весь год» — сложное накопление месяцев с данными. Прошлые результаты не гарантируют будущих.

Скачать полную историю (CSV, открывается в Excel)

Дата	Открыть	Максимум	Минимум	Закрыть	Объём	Изменение
10.11.2026	$110,38	$111,43	$109,11	$109,21	$31,36K	-1.06%
09.11.2026	$112,50	$112,53	$109,29	$109,80	$59,10K	-2.40%
08.11.2026	$112,23	$114,73	$111,99	$112,50	$4,38K	+0.24%
07.11.2026	$109,40	$112,53	$109,40	$111,99	$10,39K	+2.37%
06.11.2026	$113,44	$113,91	$109,55	$109,66	$116,40K	-3.33%
05.11.2026	$114,17	$116,73	$112,74	$113,50	$172,55K	-0.59%
04.11.2026	$109,50	$116,30	$108,48	$114,17	$136,18K	+4.26%
03.11.2026	$110,30	$110,83	$107,15	$109,27	$201,26K	-0.93%
02.11.2026	$106,69	$110,74	$105,10	$110,09	$53,54K	+3.19%
01.11.2026	$105,33	$108,90	$101,31	$103,18	$7,28K	-2.04%
31.10.2026	$106,62	$107,25	$103,87	$105,33	$4,94K	-1.21%
30.10.2026	$104,76	$107,07	$102,56	$106,05	$155,88K	+1.23%
29.10.2026	$102,72	$105,44	$102,53	$105,28	$142,01K	+2.49%
28.10.2026	$102,66	$103,84	$101,73	$103,15	$147,94K	+0.48%
27.10.2026	$104,50	$105,53	$102,40	$103,29	$134,71K	-1.16%
26.10.2026	$104,17	$105,03	$102,61	$104,54	$84,12K	+0.36%
25.10.2026	$103,91	$105,37	$103,88	$103,88	$5,97K	-0.03%
24.10.2026	$105,67	$106,48	$103,83	$104,95	$21,16K	-0.68%
23.10.2026	$101,71	$104,56	$100,04	$103,90	$137,44K	+2.15%
22.10.2026	$101,34	$103,00	$99,99	$103,00	$116,49K	+1.64%
21.10.2026	$103,02	$105,43	$97,18	$100,73	$198,66K	-2.22%
20.10.2026	$103,96	$104,85	$101,50	$101,59	$40,44K	-2.28%
19.10.2026	$104,05	$105,84	$102,49	$103,74	$71,72K	-0.30%
18.10.2026	$104,86	$105,03	$101,66	$103,22	$3,96K	-1.56%
17.10.2026	$104,87	$104,87	$101,86	$102,79	$4,74K	-1.98%
16.10.2026	$103,42	$106,17	$103,41	$104,57	$40,69K	+1.11%
15.10.2026	$104,26	$108,36	$100,89	$103,42	$42,46K	-0.81%
14.10.2026	$102,62	$103,96	$101,97	$103,56	$25,49K	+0.92%
13.10.2026	$103,47	$104,05	$101,62	$102,62	$46,80K	-0.82%
12.10.2026	$98,77	$103,69	$98,77	$103,21	$49,07K	+4.50%
11.10.2026	$99,95	$101,82	$99,15	$100,25	$8,08K	+0.30%
10.10.2026	$101,42	$102,61	$98,26	$101,06	$29,17K	-0.35%
09.10.2026	$99,22	$101,99	$99,22	$101,39	$309,56K	+2.19%
08.10.2026	$100,36	$102,10	$98,68	$99,75	$130,14K	-0.61%
07.10.2026	$101,49	$102,49	$99,13	$100,40	$87,74K	-1.07%
06.10.2026	$101,92	$103,66	$99,49	$100,00	$96,14K	-1.88%
05.10.2026	$97,87	$102,32	$97,85	$101,92	$72,34K	+4.14%
04.10.2026	$100,00	$101,39	$98,14	$101,39	$12,23K	+1.39%
03.10.2026	$98,42	$100,23	$96,52	$99,23	$9,40K	+0.82%
02.10.2026	$100,50	$102,59	$96,76	$98,99	$102,82K	-1.50%
01.10.2026	$99,64	$101,10	$97,94	$98,29	$106,37K	-1.35%
30.09.2026	$103,74	$104,39	$99,22	$100,61	$114,43K	-3.02%
29.09.2026	$100,61	$104,90	$99,56	$102,74	$97,90K	+2.12%
28.09.2026	$103,84	$103,84	$102,10	$102,32	$87,57K	-1.46%
27.09.2026	$102,59	$104,71	$99,49	$101,27	$15,22K	-1.29%
26.09.2026	$102,58	$104,36	$101,43	$101,64	$6,55K	-0.92%
25.09.2026	$103,61	$103,77	$101,63	$102,73	$117,73K	-0.85%
24.09.2026	$104,53	$106,13	$102,89	$103,06	$236,55K	-1.41%
23.09.2026	$104,72	$105,89	$104,29	$105,45	$92,09K	+0.70%
22.09.2026	$103,85	$106,95	$103,34	$105,51	$108,61K	+1.60%
21.09.2026	$101,81	$104,76	$101,81	$104,10	$65,93K	+2.25%
20.09.2026	$105,23	$107,85	$101,25	$101,54	$6,88K	-3.51%
19.09.2026	$102,36	$106,40	$100,70	$105,35	$28,01K	+2.92%
18.09.2026	$105,52	$105,52	$102,33	$103,56	$127,05K	-1.86%
17.09.2026	$104,77	$108,27	$101,93	$104,32	$119,72K	-0.43%
16.09.2026	$104,78	$106,92	$101,84	$104,58	$129,67K	-0.19%
15.09.2026	$105,14	$109,28	$101,42	$104,17	$154,43K	-0.92%
14.09.2026	$103,24	$105,61	$101,78	$104,92	$98,64K	+1.63%
13.09.2026	$101,78	$106,53	$101,39	$101,39	$2,44K	-0.38%
12.09.2026	$105,09	$107,23	$100,34	$103,78	$9,70K	-1.25%
11.09.2026	$105,72	$107,41	$103,27	$104,11	$140,00K	-1.52%
10.09.2026	$108,26	$108,57	$104,73	$105,78	$85,34K	-2.29%
09.09.2026	$107,65	$108,96	$106,56	$106,94	$97,64K	-0.66%
08.09.2026	$111,52	$111,73	$107,17	$107,45	$74,10K	-3.65%
07.09.2026	$110,78	$114,13	$110,45	$111,80	$2,33K	+0.92%
06.09.2026	$110,81	$110,84	$110,57	$110,59	$3,42K	-0.20%
05.09.2026	$110,52	$111,12	$110,20	$110,71	$4,22K	+0.17%
04.09.2026	$111,25	$111,65	$110,11	$110,56	$110,02K	-0.62%
03.09.2026	$112,57	$113,44	$109,78	$110,58	$106,84K	-1.77%
02.09.2026	$111,32	$113,96	$110,21	$112,31	$120,97K	+0.89%
01.09.2026	$112,53	$115,18	$110,21	$110,97	$102,34K	-1.39%
31.08.2026	$115,46	$115,46	$111,45	$112,52	$84,75K	-2.55%
30.08.2026	$113,87	$113,93	$113,64	$113,87	$9,02K	+0.00%
29.08.2026	$114,23	$114,47	$113,11	$113,87	$7,39K	-0.32%
28.08.2026	$113,11	$114,72	$112,58	$114,23	$108,91K	+0.99%
27.08.2026	$116,02	$117,30	$113,17	$113,35	$151,11K	-2.30%
26.08.2026	$117,75	$118,57	$115,77	$115,89	$115,49K	-1.58%
25.08.2026	$118,44	$118,88	$117,09	$117,75	$119,85K	-0.58%
24.08.2026	$118,44	$119,24	$116,63	$118,38	$80,15K	-0.05%
23.08.2026	$118,07	$118,80	$118,00	$118,20	$2,89K	+0.11%
22.08.2026	$118,46	$118,80	$117,59	$118,31	$4,92K	-0.13%
21.08.2026	$115,64	$118,80	$114,98	$118,22	$109,91K	+2.23%
20.08.2026	$116,11	$117,17	$113,15	$115,40	$100,00K	-0.61%
19.08.2026	$114,95	$117,32	$114,50	$116,52	$83,75K	+1.37%
18.08.2026	$112,27	$115,41	$111,74	$114,49	$106,43K	+1.98%
17.08.2026	$113,47	$113,47	$111,69	$112,27	$84,31K	-1.06%
16.08.2026	$113,12	$113,96	$112,62	$113,20	$13,82K	+0.07%
15.08.2026	$112,96	$113,44	$112,88	$113,09	$25,72K	+0.12%
14.08.2026	$113,05	$114,05	$111,83	$113,11	$125,15K	+0.05%
13.08.2026	$114,58	$114,88	$111,66	$113,05	$81,79K	-1.34%
12.08.2026	$111,55	$113,38	$110,69	$113,22	$107,64K	+1.50%
11.08.2026	$110,64	$112,00	$109,50	$111,31	$104,07K	+0.61%
10.08.2026	$109,66	$111,73	$108,66	$110,00	$114,89K	+0.31%
09.08.2026	$109,24	$109,53	$109,21	$109,22	$10,65K	-0.02%
08.08.2026	$109,18	$109,44	$109,17	$109,37	$26,55K	+0.17%
07.08.2026	$108,59	$109,76	$108,59	$109,29	$122,19K	+0.64%
06.08.2026	$106,06	$109,79	$106,06	$109,48	$102,41K	+3.22%
05.08.2026	$106,93	$107,92	$106,10	$106,27	$109,68K	-0.62%
04.08.2026	$108,85	$110,14	$106,94	$107,24	$166,46K	-1.48%
03.08.2026	$107,14	$110,56	$105,75	$109,12	$343,16K	+1.85%
02.08.2026	$107,67	$107,67	$107,03	$107,07	$21,11K	-0.56%
01.08.2026	$107,21	$107,84	$107,03	$107,67	$19,61K	+0.43%
31.07.2026	$107,51	$109,72	$104,55	$107,35	$124,03K	-0.15%
30.07.2026	$109,61	$110,82	$105,75	$107,45	$189,33K	-1.97%
29.07.2026	$109,10	$111,79	$108,09	$110,23	$138,26K	+1.04%
28.07.2026	$106,16	$111,07	$105,31	$109,66	$159,90K	+3.30%
27.07.2026	$104,23	$107,48	$103,62	$105,30	$107,50K	+1.03%
26.07.2026	$105,06	$105,41	$104,87	$104,94	$2,74K	-0.11%
25.07.2026	$104,98	$105,41	$104,53	$105,00	$21,21K	+0.02%
24.07.2026	$102,87	$106,14	$101,37	$104,98	$254,01K	+2.05%
23.07.2026	$101,43	$103,46	$101,43	$102,74	$159,19K	+1.29%
22.07.2026	$100,10	$102,94	$98,58	$101,94	$126,22K	+1.84%
21.07.2026	$102,54	$103,74	$100,95	$101,28	$95,06K	-1.23%
20.07.2026	$102,82	$103,91	$101,31	$103,26	$98,92K	+0.43%
19.07.2026	$102,09	$102,80	$102,09	$102,58	$15,97K	+0.48%
18.07.2026	$102,12	$102,80	$102,06	$102,25	$14,98K	+0.13%
17.07.2026	$100,05	$103,83	$99,61	$102,41	$133,33K	+2.36%
16.07.2026	$91,15	$103,68	$90,84	$100,42	$155,60K	+10.17%
15.07.2026	$90,01	$91,45	$89,23	$91,14	$150,84K	+1.26%
14.07.2026	$93,12	$103,47	$89,83	$90,25	$86,55K	-3.08%
13.07.2026	$95,02	$95,79	$92,89	$93,28	$124,74K	-1.83%
12.07.2026	$94,84	$95,06	$94,84	$94,86	$2,90K	+0.02%
11.07.2026	$95,91	$95,91	$94,75	$94,84	$3,95K	-1.12%
10.07.2026	$95,12	$96,13	$94,66	$95,51	$84,52K	+0.41%
09.07.2026	$96,16	$96,81	$94,93	$95,51	$109,08K	-0.68%
08.07.2026	$96,82	$97,49	$95,80	$96,48	$131,23K	-0.35%
07.07.2026	$96,52	$99,58	$96,10	$97,00	$277,16K	+0.50%
06.07.2026	$96,47	$98,53	$94,34	$96,50	$285,72K	+0.03%
05.07.2026	$96,01	$96,45	$95,79	$96,22	$4,80K	+0.22%
04.07.2026	$96,17	$96,44	$95,79	$95,84	$2,89K	-0.34%
03.07.2026	$96,09	$96,44	$95,82	$96,43	$4,25K	+0.35%
02.07.2026	$93,24	$96,80	$92,73	$96,42	$247,57K	+3.41%
01.07.2026	$91,96	$95,30	$91,76	$93,67	$207,28K	+1.86%
30.06.2026	$93,78	$94,44	$91,83	$92,27	$247,84K	-1.61%
29.06.2026	$94,72	$96,45	$93,78	$94,16	$118,80K	-0.59%
28.06.2026	$94,82	$95,00	$94,71	$94,72	$10,66K	-0.11%
27.06.2026	$94,82	$95,01	$94,70	$94,78	$13,43K	-0.04%
26.06.2026	$94,16	$96,73	$94,16	$94,79	$258,11K	+0.67%
25.06.2026	$91,64	$95,55	$91,48	$94,20	$227,15K	+2.79%
24.06.2026	$91,28	$93,77	$90,84	$91,68	$214,15K	+0.44%
23.06.2026	$89,25	$92,09	$88,93	$91,16	$151,25K	+2.14%
22.06.2026	$90,01	$90,03	$88,62	$89,43	$115,66K	-0.64%
21.06.2026	$89,15	$89,91	$89,15	$89,67	$2,16K	+0.58%
20.06.2026	$89,74	$89,82	$89,15	$89,23	$2,45K	-0.57%
19.06.2026	$89,70	$89,83	$89,69	$89,69	$4,06K	-0.01%
18.06.2026	$89,54	$90,42	$88,80	$89,86	$98,48K	+0.36%
17.06.2026	$91,70	$92,13	$89,11	$89,43	$124,79K	-2.48%
16.06.2026	$89,15	$91,79	$89,11	$91,79	$135,45K	+2.96%
15.06.2026	$89,07	$90,31	$88,43	$89,36	$116,46K	+0.33%
14.06.2026	$89,52	$89,53	$88,90	$88,91	$3,42K	-0.68%
13.06.2026	$89,23	$89,56	$88,86	$89,52	$25,17K	+0.33%
12.06.2026	$90,94	$92,15	$88,30	$89,23	$188,89K	-1.88%
11.06.2026	$89,47	$91,41	$89,47	$90,37	$100,61K	+1.01%
10.06.2026	$92,37	$92,55	$89,53	$89,60	$272,82K	-3.00%
09.06.2026	$91,34	$92,78	$91,16	$92,35	$162,04K	+1.11%
08.06.2026	$91,82	$92,45	$90,90	$91,24	$92,73K	-0.63%
07.06.2026	$91,49	$91,94	$91,48	$91,56	$1,73K	+0.08%
06.06.2026	$91,89	$92,09	$91,49	$91,49	$4,08K	-0.44%
05.06.2026	$91,55	$93,43	$91,55	$91,91	$179,08K	+0.39%
04.06.2026	$87,67	$92,14	$87,45	$91,56	$284,19K	+4.44%
03.06.2026	$87,86	$89,22	$87,63	$87,75	$152,76K	-0.13%
02.06.2026	$88,59	$88,90	$87,04	$87,90	$107,06K	-0.78%
01.06.2026	$86,13	$88,91	$85,85	$88,59	$322,01K	+2.86%
31.05.2026	$86,63	$86,68	$86,23	$86,23	$4,96K	-0.46%
30.05.2026	$86,60	$86,86	$86,53	$86,53	$2,98K	-0.08%
29.05.2026	$86,98	$87,66	$86,55	$86,78	$121,17K	-0.23%
28.05.2026	$86,85	$87,29	$86,30	$86,92	$112,70K	+0.08%
27.05.2026	$87,46	$88,67	$85,87	$86,61	$149,52K	-0.97%
26.05.2026	$89,22	$89,54	$87,09	$87,73	$113,75K	-1.67%
25.05.2026	$88,97	$89,58	$87,81	$87,81	$9,24K	-1.30%
24.05.2026	$88,78	$89,11	$88,15	$88,72	$12,39K	-0.07%
23.05.2026	$88,61	$88,99	$88,61	$88,97	$9,19K	+0.41%
22.05.2026	$88,62	$89,70	$88,29	$88,86	$115,32K	+0.27%
21.05.2026	$89,47	$90,22	$88,04	$88,58	$191,96K	-0.99%
20.05.2026	$89,61	$90,13	$88,10	$89,54	$125,22K	-0.08%
19.05.2026	$88,39	$90,18	$88,31	$89,64	$143,15K	+1.41%
18.05.2026	$85,51	$88,86	$85,22	$88,34	$192,24K	+3.31%
17.05.2026	$85,22	$85,35	$85,17	$85,22	$6,27K	+0.00%
16.05.2026	$85,24	$85,50	$85,15	$85,31	$20,49K	+0.08%
15.05.2026	$85,79	$86,62	$85,22	$85,41	$130,85K	-0.44%
14.05.2026	$84,79	$86,12	$84,15	$86,06	$143,16K	+1.50%
13.05.2026	$85,39	$87,51	$84,02	$84,95	$149,09K	-0.52%
12.05.2026	$83,71	$85,82	$83,55	$85,25	$189,37K	+1.84%
11.05.2026	$85,28	$85,81	$82,78	$83,53	$224,39K	-2.05%
10.05.2026	$85,14	$85,48	$84,97	$84,98	$6,71K	-0.19%
09.05.2026	$85,18	$85,60	$85,03	$85,22	$13,70K	+0.05%
08.05.2026	$88,48	$88,59	$84,76	$85,17	$139,52K	-3.74%
07.05.2026	$87,29	$88,92	$87,06	$88,38	$134,87K	+1.25%
06.05.2026	$88,60	$89,11	$87,02	$87,33	$105,69K	-1.43%
05.05.2026	$88,60	$89,14	$87,18	$88,15	$149,01K	-0.51%
04.05.2026	$90,65	$91,15	$88,34	$88,47	$89,16K	-2.40%
03.05.2026	$90,61	$90,71	$90,22	$90,36	$6,48K	-0.28%
02.05.2026	$90,77	$90,80	$90,27	$90,71	$6,17K	-0.07%
01.05.2026	$91,75	$92,12	$90,06	$90,65	$142,57K	-1.20%
30.04.2026	$92,52	$94,07	$91,32	$91,62	$138,19K	-0.97%
29.04.2026	$94,44	$95,45	$92,13	$92,24	$262,02K	-2.33%
28.04.2026	$94,11	$95,48	$93,92	$94,61	$52,02K	+0.53%
27.04.2026	$92,24	$94,17	$92,24	$94,07	$123,89K	+1.98%
26.04.2026	$91,86	$92,32	$91,86	$92,22	$2,82K	+0.39%
25.04.2026	$92,14	$92,44	$91,86	$92,18	$16,80K	+0.04%
24.04.2026	$93,33	$93,43	$92,14	$92,19	$167,08K	-1.22%
23.04.2026	$92,84	$93,54	$91,82	$93,14	$142,23K	+0.32%
22.04.2026	$93,99	$94,76	$92,60	$92,62	$171,78K	-1.46%
21.04.2026	$97,16	$97,45	$93,64	$93,90	$193,67K	-3.36%
20.04.2026	$97,50	$98,26	$96,69	$97,03	$111,12K	-0.48%
19.04.2026	$97,90	$98,18	$97,57	$97,57	$5,71K	-0.34%
18.04.2026	$97,96	$98,18	$97,60	$97,84	$10,11K	-0.12%
17.04.2026	$96,37	$98,12	$96,25	$97,92	$193,24K	+1.61%
16.04.2026	$102,53	$104,54	$95,13	$96,35	$298,43K	-6.03%
15.04.2026	$101,03	$103,61	$101,03	$102,75	$141,77K	+1.70%
14.04.2026	$101,16	$103,03	$100,90	$101,32	$147,57K	+0.16%
13.04.2026	$100,40	$101,73	$99,60	$101,62	$214,25K	+1.22%
12.04.2026	$100,67	$101,02	$100,45	$100,93	$15,72K	+0.26%
11.04.2026	$100,92	$101,02	$100,46	$101,02	$13,66K	+0.10%
10.04.2026	$102,86	$106,54	$99,97	$100,94	$242,37K	-1.87%
09.04.2026	$104,61	$105,03	$102,39	$103,19	$818,64K	-1.36%
08.04.2026	$103,19	$104,77	$102,82	$104,30	$288,40K	+1.08%
07.04.2026	$102,89	$104,16	$102,11	$103,12	$282,96K	+0.22%
06.04.2026	$103,70	$105,03	$102,49	$103,19	$377,56K	-0.49%
05.04.2026	$103,21	$103,92	$103,21	$103,26	$18,00K	+0.05%
04.04.2026	$103,20	$103,92	$103,20	$103,21	$22,06K	+0.01%
03.04.2026	$103,55	$104,32	$103,20	$103,85	$15,58K	+0.29%
02.04.2026	$103,92	$106,73	$102,44	$103,27	$291,64K	-0.63%
01.04.2026	$103,32	$105,00	$101,01	$103,54	$411,60K	+0.21%
31.03.2026	$102,77	$104,90	$101,73	$102,99	$469,45K	+0.21%
30.03.2026	$105,77	$105,77	$102,46	$102,51	$671,30K	-3.08%
29.03.2026	$105,87	$105,91	$104,33	$105,77	$35,96K	-0.09%
28.03.2026	$105,13	$105,87	$104,31	$105,87	$18,11K	+0.70%
27.03.2026	$105,83	$106,42	$104,29	$104,97	$479,24K	-0.81%
26.03.2026	$106,14	$106,91	$105,08	$106,15	$395,41K	+0.01%
25.03.2026	$105,05	$106,15	$105,03	$106,14	$324,00K	+1.04%
24.03.2026	$105,41	$106,14	$103,19	$105,77	$399,10K	+0.34%
23.03.2026	$106,52	$108,67	$104,75	$106,14	$428,75K	-0.36%
22.03.2026	$106,53	$107,09	$105,71	$106,52	$13,59K	-0.01%
21.03.2026	$106,91	$107,13	$105,70	$106,53	$19,61K	-0.36%
20.03.2026	$108,04	$108,05	$105,99	$106,16	$270,15K	-1.74%
19.03.2026	$109,19	$110,37	$107,61	$107,61	$280,43K	-1.45%
18.03.2026	$111,56	$113,45	$108,43	$109,20	$360,28K	-2.12%
17.03.2026	$109,99	$112,34	$109,59	$111,81	$323,63K	+1.65%
16.03.2026	$108,34	$110,76	$108,34	$110,55	$394,92K	+2.04%
15.03.2026	$108,33	$108,34	$108,33	$108,34	$115,81	+0.01%
14.03.2026	$108,48	$108,97	$108,33	$108,33	$10,09K	-0.14%
13.03.2026	$109,39	$110,36	$108,43	$108,46	$239,52K	-0.85%
12.03.2026	$110,76	$111,79	$108,43	$108,82	$362,94K	-1.75%
11.03.2026	$111,52	$111,95	$109,87	$111,42	$237,66K	-0.09%
10.03.2026	$112,86	$113,53	$110,76	$111,54	$429,74K	-1.17%
09.03.2026	$110,65	$113,54	$108,07	$112,89	$410,53K	+2.02%
08.03.2026	$109,60	$110,76	$109,59	$109,99	$24,94K	+0.36%
07.03.2026	$109,24	$111,25	$109,21	$109,61	$33,67K	+0.34%
06.03.2026	$111,83	$112,74	$109,21	$109,47	$557,82K	-2.11%
05.03.2026	$114,34	$114,34	$111,17	$111,62	$604,68K	-2.38%
04.03.2026	$113,96	$115,16	$113,00	$113,54	$429,86K	-0.37%
03.03.2026	$114,55	$116,05	$113,51	$114,34	$318,11K	-0.18%
02.03.2026	$117,05	$118,11	$112,89	$115,44	$466,98K	-1.38%
01.03.2026	$117,05	$117,47	$117,05	$117,05	$6,95K	+0.00%
28.02.2026	$117,15	$117,53	$116,52	$117,05	$41,29K	-0.09%
27.02.2026	$116,84	$117,83	$115,24	$117,21	$441,05K	+0.32%
26.02.2026	$115,18	$166,20	$114,07	$116,96	$728,98K	+1.55%
25.02.2026	$115,56	$116,78	$114,76	$115,18	$570,51K	-0.33%
24.02.2026	$115,60	$115,97	$114,76	$115,56	$602,39K	-0.03%
23.02.2026	$112,77	$115,98	$111,60	$115,36	$674,96K	+2.30%
22.02.2026	$113,16	$113,26	$112,75	$113,18	$15,83K	+0.02%
21.02.2026	$112,45	$113,32	$112,45	$112,76	$48,81K	+0.28%
20.02.2026	$112,86	$113,54	$112,04	$113,13	$652,86K	+0.24%
19.02.2026	$113,81	$113,95	$112,74	$112,80	$366,68K	-0.89%
18.02.2026	$112,89	$113,95	$112,74	$113,94	$482,59K	+0.93%
17.02.2026	$112,34	$113,95	$112,34	$113,19	$515,22K	+0.76%
16.02.2026	$113,48	$113,53	$112,05	$112,35	$27,07K	-1.00%
15.02.2026	$113,50	$113,53	$112,74	$113,34	$29,71K	-0.14%
14.02.2026	$112,74	$113,54	$112,74	$112,74	$71,77K	+0.00%
13.02.2026	$112,91	$113,61	$111,98	$113,31	$460,83K	+0.35%
12.02.2026	$113,14	$114,35	$112,34	$112,94	$418,14K	-0.18%
11.02.2026	$112,74	$114,35	$112,34	$113,50	$644,70K	+0.67%
10.02.2026	$111,82	$113,54	$111,16	$112,94	$667,27K	+1.00%
09.02.2026	$111,59	$112,34	$110,42	$111,88	$648,33K	+0.26%
08.02.2026	$111,16	$111,59	$111,16	$111,16	$30,49K	+0.00%
07.02.2026	$111,55	$111,60	$110,97	$111,59	$55,24K	+0.04%
06.02.2026	$109,84	$111,55	$109,59	$111,55	$550,80K	+1.56%
05.02.2026	$109,36	$110,58	$108,43	$109,59	$375,96K	+0.21%
04.02.2026	$109,63	$111,39	$108,44	$109,06	$549,94K	-0.52%
03.02.2026	$110,57	$111,59	$107,65	$109,59	$683,22K	-0.89%
02.02.2026	$109,90	$111,55	$109,21	$110,57	$573,79K	+0.61%
01.02.2026	$109,93	$109,98	$109,51	$109,51	$32,36K	-0.38%
31.01.2026	$110,17	$110,19	$109,56	$109,93	$20,12K	-0.22%
30.01.2026	$106,55	$110,32	$106,53	$109,78	$838,15K	+3.03%
29.01.2026	$107,28	$109,01	$106,15	$106,65	$659,51K	-0.59%
28.01.2026	$108,36	$109,67	$105,99	$107,28	$879,28K	-1.00%
27.01.2026	$109,22	$111,32	$107,63	$108,36	$818,26K	-0.79%
26.01.2026	$107,43	$111,06	$107,43	$109,18	$932,00K	+1.63%
25.01.2026	$107,66	$107,66	$107,43	$107,53	$27,07K	-0.12%
24.01.2026	$107,51	$107,66	$107,38	$107,66	$28,75K	+0.14%
23.01.2026	$109,68	$110,54	$106,76	$107,52	$1,39M	-1.97%
22.01.2026	$122,09	$123,29	$107,31	$109,68	$1,20M	-10.16%
21.01.2026	$122,23	$124,89	$121,17	$122,32	$612,39K	+0.07%
20.01.2026	$122,86	$124,09	$121,13	$122,71	$358,40K	-0.12%
19.01.2026	$122,23	$122,90	$122,05	$122,49	$26,70K	+0.21%
18.01.2026	$122,46	$122,66	$122,06	$122,23	$27,65K	-0.19%
17.01.2026	$122,72	$122,91	$122,07	$122,31	$19,14K	-0.33%
16.01.2026	$124,35	$124,94	$122,49	$122,76	$364,86K	-1.28%
15.01.2026	$125,45	$126,52	$123,67	$124,35	$382,59K	-0.88%
14.01.2026	$124,53	$125,45	$123,11	$125,44	$523,24K	+0.73%
13.01.2026	$124,76	$127,00	$122,64	$124,57	$657,34K	-0.15%
12.01.2026	$126,28	$128,63	$123,80	$124,76	$775,27K	-1.20%
11.01.2026	$126,10	$126,83	$125,69	$126,36	$37,03K	+0.21%
10.01.2026	$126,43	$126,84	$125,68	$125,76	$47,25K	-0.53%
09.01.2026	$126,97	$130,66	$125,82	$126,43	$773,79K	-0.43%
08.01.2026	$126,83	$132,72	$126,38	$126,74	$710,21K	-0.07%
07.01.2026	$128,09	$129,36	$126,48	$126,86	$581,48K	-0.96%
06.01.2026	$126,36	$129,71	$125,69	$127,91	$553,08K	+1.23%
05.01.2026	$125,25	$127,31	$122,42	$126,29	$1,09M	+0.83%
04.01.2026	$125,22	$127,42	$124,62	$125,40	$45,82K	+0.14%
03.01.2026	$124,66	$127,46	$124,11	$126,11	$69,06K	+1.16%
02.01.2026	$125,82	$127,46	$124,05	$124,66	$759,54K	-0.92%
01.01.2026	$125,57	$126,50	$125,22	$125,91	$65,72K	+0.27%
31.12.2025	$126,24	$130,05	$125,29	$125,57	$582,46K	-0.53%
30.12.2025	$124,74	$127,04	$124,61	$126,24	$744,17K	+1.20%
29.12.2025	$124,91	$127,12	$124,35	$124,81	$679,46K	-0.08%
28.12.2025	$124,86	$125,66	$124,37	$124,92	$37,37K	+0.05%
27.12.2025	$125,11	$125,64	$124,34	$124,77	$36,32K	-0.27%
26.12.2025	$124,92	$125,85	$124,47	$125,12	$470,75K	+0.16%
25.12.2025	$124,83	$125,38	$124,36	$124,76	$26,08K	-0.06%
24.12.2025	$124,97	$128,46	$123,71	$124,78	$487,63K	-0.15%
23.12.2025	$125,48	$127,40	$124,24	$124,93	$856,95K	-0.44%
22.12.2025	$125,76	$127,39	$124,46	$125,48	$787,34K	-0.22%
21.12.2025	$125,39	$126,31	$125,07	$125,79	$47,38K	+0.32%
20.12.2025	$125,93	$126,24	$124,78	$125,62	$68,43K	-0.25%
19.12.2025	$125,90	$126,76	$123,93	$125,86	$690,82K	-0.03%
18.12.2025	$127,57	$130,20	$124,93	$125,90	$1,12M	-1.31%
17.12.2025	$127,01	$129,41	$126,38	$127,58	$749,09K	+0.45%
16.12.2025	$128,65	$129,42	$127,00	$127,02	$610,68K	-1.27%
15.12.2025	$125,73	$129,23	$125,25	$128,37	$1,64M	+2.10%
14.12.2025	$125,59	$126,40	$124,94	$125,73	$32,63K	+0.11%
13.12.2025	$125,57	$126,25	$125,09	$125,40	$90,29K	-0.14%
12.12.2025	$123,67	$126,86	$123,09	$125,46	$846,49K	+1.45%
11.12.2025	$123,25	$124,58	$121,69	$123,67	$1,27M	+0.34%
10.12.2025	$121,54	$123,33	$121,17	$123,25	$1,10M	+1.41%
09.12.2025	$122,41	$123,48	$121,50	$121,52	$971,95K	-0.73%
08.12.2025	$125,83	$126,55	$122,24	$122,41	$1,80M	-2.72%
07.12.2025	$125,77	$126,09	$124,55	$125,57	$58,25K	-0.16%
06.12.2025	$125,42	$126,09	$124,58	$125,96	$101,55K	+0.43%
05.12.2025	$125,42	$126,98	$124,99	$125,42	$946,82K	+0.00%
04.12.2025	$125,39	$127,13	$124,21	$125,54	$1,48M	+0.12%
03.12.2025	$126,80	$127,84	$125,39	$125,52	$1,19M	-1.01%
02.12.2025	$129,01	$129,86	$126,29	$126,78	$1,44M	-1.73%
01.12.2025	$129,10	$130,20	$128,28	$128,90	$972,68K	-0.15%
30.11.2025	$129,32	$129,66	$128,82	$129,10	$24,16K	-0.17%
29.11.2025	$129,22	$129,65	$128,82	$128,82	$22,40K	-0.31%
28.11.2025	$128,84	$129,77	$128,25	$128,82	$272,78K	-0.02%
27.11.2025	$128,83	$129,07	$128,14	$128,84	$40,81K	+0.01%
26.11.2025	$128,22	$129,55	$127,87	$128,68	$517,04K	+0.36%
25.11.2025	$127,63	$128,92	$126,83	$128,13	$903,28K	+0.39%
24.11.2025	$128,23	$129,80	$125,84	$127,73	$1,11M	-0.39%
23.11.2025	$128,33	$128,81	$127,68	$127,69	$43,98K	-0.50%
22.11.2025	$127,58	$129,35	$127,56	$128,18	$131,64K	+0.47%
21.11.2025	$124,16	$129,35	$123,96	$127,57	$1,68M	+2.75%
20.11.2025	$126,64	$128,17	$122,77	$124,13	$957,37K	-1.98%
19.11.2025	$130,27	$131,85	$125,23	$126,70	$111,04K	-2.74%
18.11.2025	$130,73	$132,30	$129,35	$130,24	$80,92K	-0.37%
17.11.2025	$131,18	$132,86	$129,91	$130,62	$86,43K	-0.43%
16.11.2025	$131,52	$131,64	$130,77	$131,34	$19,10K	-0.14%
15.11.2025	$131,04	$131,78	$130,75	$131,52	$17,76K	+0.37%
14.11.2025	$129,38	$131,38	$129,14	$131,03	$85,63K	+1.28%
13.11.2025	$128,97	$131,56	$128,46	$129,38	$170,48K	+0.32%
12.11.2025	$127,07	$129,96	$125,40	$128,94	$208,25K	+1.47%
11.11.2025	$125,51	$127,53	$125,26	$126,89	$45,13K	+1.10%

История цен Abbott Ondo Tokenized (ABTON)

Месячная доходность ABTON

Настройки

Монета

Рынок

Деривативы

DeFi и DEX

Биржи

Инструменты

Новости