時価総額 $2.48T
1.48%
ボリューム24h $204.00B
5.74%
BTC % 53.94%
0.38%
ETH % 9.54%
0.31%
硬貨
34.287
+4
取引所
885
最後の更新
1 分 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 |
|---|---|---|---|---|---|---|
| Feb-27 2026 | $0.00265251 | $0.00256075 | $0.00280786 | $0.00277552 | $10,837 | - |
| Feb-26 2026 | $0.00277538 | $0.00276351 | $0.00287803 | $0.00281228 | $2,600 | - |
| Feb-25 2026 | $0.00282962 | $0.00247086 | $0.00285286 | $0.0024772 | $7,149 | - |
| Feb-24 2026 | $0.00247683 | $0.00239146 | $0.0025596 | $0.00255269 | $15,996 | - |
| Feb-23 2026 | $0.00259046 | $0.00256532 | $0.00292457 | $0.00292457 | $23,746 | - |
| Feb-22 2026 | $0.00292467 | $0.00281884 | $0.00306218 | $0.00282424 | $11,862 | - |
| Feb-21 2026 | $0.00282731 | $0.00266623 | $0.0028482 | $0.0027067 | $7,903 | - |
| Feb-20 2026 | $0.00270685 | $0.00263659 | $0.00272613 | $0.00268921 | $2,398 | - |
| Feb-19 2026 | $0.00267562 | $0.00264634 | $0.00275981 | $0.00271611 | $7,852 | - |
| Feb-18 2026 | $0.00271461 | $0.00263299 | $0.00291818 | $0.00263771 | $17,607 | - |
| Feb-17 2026 | $0.00263773 | $0.00261116 | $0.00296772 | $0.00296272 | $21,571 | - |
| Feb-16 2026 | $0.00296633 | $0.00294499 | $0.00298769 | $0.00295352 | $8,651 | - |
| Feb-15 2026 | $0.00292597 | $0.00292597 | $0.00333459 | $0.00315656 | $26,900 | - |
| Feb-14 2026 | $0.00315031 | $0.00292516 | $0.00315031 | $0.00292516 | $13,658 | - |
| Feb-13 2026 | $0.00293306 | $0.00252023 | $0.00299765 | $0.0025306 | $20,028 | - |