時価総額 $2.62T
-1.41%
ボリューム24h $171.74B
-8.23%
BTC % 54.62%
-0.36%
ETH % 10.16%
0%
硬貨
34.482
+2
取引所
885
最後の更新
8 秒 前
Abster (ABSTER) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Apr-11 2026 | $0.00250476 | $0.00244558 | $0.00253436 | $0.00247951 | $5,686 | - |
| Apr-10 2026 | $0.00246917 | $0.00245179 | $0.00253817 | $0.00248173 | $5,616 | - |
| Apr-09 2026 | $0.00247218 | $0.00226759 | $0.00247218 | $0.00227367 | $12,001 | - |
| Apr-08 2026 | $0.00229915 | $0.00226145 | $0.00236995 | $0.00226145 | $1,922 | - |
| Apr-07 2026 | $0.00220158 | $0.00204372 | $0.00220158 | $0.00213231 | $9,200 | - |
| Apr-06 2026 | $0.00215751 | $0.00215751 | $0.00230741 | $0.00222942 | $14,184 | - |
| Apr-05 2026 | $0.00219945 | $0.00216198 | $0.00222026 | $0.00221991 | $8,659 | - |
| Apr-04 2026 | $0.00222042 | $0.00216281 | $0.00222042 | $0.00216507 | $3,402 | - |
| Apr-03 2026 | $0.00216511 | $0.00216082 | $0.00222141 | $0.00218078 | $8,702 | - |
| Apr-02 2026 | $0.00218253 | $0.00212284 | $0.00237574 | $0.00237574 | $12,878 | - |
| Apr-01 2026 | $0.00237798 | $0.00235938 | $0.00258942 | $0.00238455 | $25,199 | - |
| Mar-31 2026 | $0.00237651 | $0.00221615 | $0.00237651 | $0.00221969 | $13,411 | - |
| Mar-30 2026 | $0.00223194 | $0.00203786 | $0.00227656 | $0.00203786 | $13,333 | - |
| Mar-29 2026 | $0.00203359 | $0.00200759 | $0.00204631 | $0.00200776 | $5,037 | - |
| Mar-28 2026 | $0.00200753 | $0.00198504 | $0.002033 | $0.00200219 | $5,592 | - |