時価総額 $3.37T
-2.69%
ボリューム24h $240.76B
49.03%
BTC % 54.98%
0.23%
ETH % 11.48%
-0.69%
硬貨
34.061
+4
取引所
885
最後の更新
2 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 |
|---|---|---|---|---|---|---|
| Jan-18 2026 | $0.00501316 | $0.00501316 | $0.00525305 | $0.00522955 | $18,087 | - |
| Jan-17 2026 | $0.00523561 | $0.00513851 | $0.0052414 | $0.0052414 | $16,729 | - |
| Jan-16 2026 | $0.00524003 | $0.00518652 | $0.00527211 | $0.00523404 | $7,822 | - |
| Jan-15 2026 | $0.00523408 | $0.00523408 | $0.00547734 | $0.00541273 | $38,821 | - |
| Jan-14 2026 | $0.00541512 | $0.00529267 | $0.00549693 | $0.00534338 | $35,912 | - |
| Jan-13 2026 | $0.00533635 | $0.00487649 | $0.00533635 | $0.00487784 | $21,130 | - |
| Jan-12 2026 | $0.00494882 | $0.00494882 | $0.00509782 | $0.0050428 | $10,887 | - |
| Jan-11 2026 | $0.00502639 | $0.00498048 | $0.0050655 | $0.00498048 | $8,620 | - |
| Jan-10 2026 | $0.00497683 | $0.00488543 | $0.00499744 | $0.00491637 | $9,669 | - |
| Jan-09 2026 | $0.00488948 | $0.00486118 | $0.00515845 | $0.00513663 | $21,803 | - |
| Jan-08 2026 | $0.00514146 | $0.00496837 | $0.00515946 | $0.00512895 | $21,597 | - |
| Jan-07 2026 | $0.00512988 | $0.00512988 | $0.00567641 | $0.00567641 | $27,878 | - |
| Jan-06 2026 | $0.00565189 | $0.0053488 | $0.00566784 | $0.00541509 | $26,273 | - |
| Jan-05 2026 | $0.0054159 | $0.0050611 | $0.0054341 | $0.00525647 | $28,112 | - |
| Jan-04 2026 | $0.00522373 | $0.00521326 | $0.0061253 | $0.0060158 | $49,404 | - |