Cap Mercado $4.04T -4.71%
Volumen 24h $343.28B 10.19%
BTC % 55.09% 1.57%
ETH % 11.81% 0.59%
Monedas 33.562 +11
Exchanges 885
Ultima actualización 25 Segundos atrás
Abster ABSTER

Precios Históricos de Abster (ABSTER), Información de Volumen y Mercado por fecha
Dólar USD - USD

Fecha Precio Precio Mínimo Precio Máximo Precio Apertura Volumen 24h USD Capitalización USD
Oct-28 2025 $0.00746153 $0.00723005 $0.00918662 $0.0091212 $326,743 -
Oct-27 2025 $0.00934174 $0.00934174 $0.00972212 $0.00939029 $88,367 -
Oct-26 2025 $0.00936571 $0.00911432 $0.00946009 $0.00941465 $55,359 -
Oct-25 2025 $0.00940061 $0.00940061 $0.010636 $0.010472 $181,957 -
Oct-24 2025 $0.01048 $0.00862029 $0.010547 $0.00862029 $91,586 -
Oct-23 2025 $0.00864994 $0.00825572 $0.00864994 $0.00825572 $42,510 -
Oct-22 2025 $0.00823448 $0.00820413 $0.0088347 $0.0088347 $59,608 -
Oct-21 2025 $0.00892191 $0.00826109 $0.00918755 $0.00842701 $67,978 -
Oct-20 2025 $0.00847698 $0.00832947 $0.010035 $0.00842165 $94,658 -
Oct-19 2025 $0.00854961 $0.00841997 $0.00997501 $0.00912336 $163,878 -
Oct-18 2025 $0.00912061 $0.00809979 $0.010389 $0.00944435 $233,329 -
Oct-17 2025 $0.00971801 $0.00943526 $0.012658 $0.012499 $303,830 -
Oct-16 2025 $0.01247 $0.01247 $0.014281 $0.012827 $88,348 -
Oct-15 2025 $0.012851 $0.012378 $0.01467 $0.01467 $227,163 -
Oct-14 2025 $0.014684 $0.014086 $0.015405 $0.015405 $72,955 -

Análisis de precios históricos y de mercado de Abster (ABSTER), OHLC, OHLCV y Capitalización de Mercado. Precio de apertura diario, precio máximo diario, precio mínimo diario, precio de cierre diario, volumen diario y capitalización de mercado por día en Dólar USD, analizando 44 días, desde el día 15-09-2025.