Cap Mercado $4.58T 1.09%
Volumen 24h $407.80B 20.39%
BTC % 54.17% -0.62%
ETH % 12.4% 1.93%
Monedas 33.347 +15
Exchanges 885
Ultima actualización 2 Minutos 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-06 2025 $0.018994 $0.018488 $0.0198 $0.018738 $158,164 -
Oct-05 2025 $0.018833 $0.018833 $0.020337 $0.020305 $141,445 -
Oct-04 2025 $0.0203 $0.020034 $0.021399 $0.021335 $97,402 -
Oct-03 2025 $0.021313 $0.021251 $0.023052 $0.022983 $172,773 -
Oct-02 2025 $0.023266 $0.021589 $0.023476 $0.022852 $222,446 -
Oct-01 2025 $0.020606 $0.019126 $0.020906 $0.019262 $125,401 -
Sep-30 2025 $0.019294 $0.017757 $0.020819 $0.020477 $200,575 -
Sep-29 2025 $0.02045 $0.018378 $0.020531 $0.018378 $196,531 -
Sep-28 2025 $0.019376 $0.017596 $0.019376 $0.019021 $232,986 -
Sep-27 2025 $0.018964 $0.018434 $0.021937 $0.020729 $175,289 -
Sep-26 2025 $0.020731 $0.017715 $0.020813 $0.018944 $278,959 -
Sep-25 2025 $0.018952 $0.018952 $0.020628 $0.0198 $248,474 -
Sep-24 2025 $0.019468 $0.018747 $0.022528 $0.022528 $500,312 -
Sep-23 2025 $0.021611 $0.020734 $0.024802 $0.023748 $323,117 -
Sep-22 2025 $0.024859 $0.024322 $0.026074 $0.025872 $224,964 -

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 22 días, desde el día 15-09-2025.