Cap Mercado $2.74T
-1.53%
Volumen 24h $269.66B
7.21%
BTC % 55.89%
0.16%
ETH % 9.97%
-1.4%
Monedas
34.543
+3
Exchanges
885
Ultima actualización
52 Segundos atrás
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 |
|---|---|---|---|---|---|---|
| Apr-29 2026 | $0.00225574 | $0.00224344 | $0.00237324 | $0.0023194 | $7,487 | - |
| Apr-28 2026 | $0.00231956 | $0.00226255 | $0.00235725 | $0.00228223 | $8,715 | - |
| Apr-27 2026 | $0.00228056 | $0.00223958 | $0.00246908 | $0.00243115 | $20,131 | - |
| Apr-26 2026 | $0.00243649 | $0.00234556 | $0.00243649 | $0.00237528 | $6,015 | - |
| Apr-25 2026 | $0.0023779 | $0.00219356 | $0.00239016 | $0.00219356 | $20,835 | - |
| Apr-24 2026 | $0.00215933 | $0.00212057 | $0.00217258 | $0.00216148 | $5,313 | - |
| Apr-23 2026 | $0.00216122 | $0.00208463 | $0.00257479 | $0.00227727 | $74,170 | - |
| Apr-22 2026 | $0.00227559 | $0.00224376 | $0.00247949 | $0.00226927 | $21,912 | - |
| Apr-21 2026 | $0.00224983 | $0.0022198 | $0.00241669 | $0.002408 | $14,909 | - |
| Apr-20 2026 | $0.0024081 | $0.00231825 | $0.00246547 | $0.00231825 | $13,224 | - |
| Apr-19 2026 | $0.00232525 | $0.00231869 | $0.00242258 | $0.00242258 | $8,986 | - |
| Apr-18 2026 | $0.00242248 | $0.00241054 | $0.00263039 | $0.00262339 | $11,098 | - |
| Apr-17 2026 | $0.00263954 | $0.00252204 | $0.00267926 | $0.00258518 | $8,072 | - |
| Apr-16 2026 | $0.00256995 | $0.00254109 | $0.00258846 | $0.00256681 | $7,774 | - |
| Apr-15 2026 | $0.00256682 | $0.00241425 | $0.00257385 | $0.00241704 | $9,581 | - |