時価総額 $2.16T
0.33%
ボリューム24h $75.61B
-3.58%
BTC % 58.3996%
-0.08%
ETH % 9.25426%
-0.25%
硬貨
34.665
取引所
204
ライブ
Abster (ABSTER) 履歴価格、日付別ボリュームデータ 米ドル - USD
この通貨の価格データは過去48時間更新されていません。
Abster (ABSTER) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 251 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.00177101 | $0.00172985 | $0.00177101 | $0.00174062 | $6,686 | - |
| May-22 2026 | $0.00174249 | $0.00167252 | $0.0017545 | $0.0017545 | $4,951 | - |
| May-21 2026 | $0.00175168 | $0.00174673 | $0.00177748 | $0.00175806 | $9,024 | - |
| May-20 2026 | $0.00173293 | $0.0017091 | $0.00175676 | $0.00175518 | $25,449 | - |
| May-19 2026 | $0.00176319 | $0.00176319 | $0.00181294 | $0.00181294 | $12,055 | - |
| May-18 2026 | $0.00178844 | $0.00178139 | $0.00194127 | $0.00194127 | $20,056 | - |
| May-17 2026 | $0.00196315 | $0.00192983 | $0.00200559 | $0.0019413 | $8,142 | - |
| May-16 2026 | $0.00193694 | $0.00189071 | $0.00215672 | $0.00215028 | $16,337 | - |
| May-15 2026 | $0.00214974 | $0.00213339 | $0.002239 | $0.00218103 | $8,978 | - |
| May-14 2026 | $0.00220127 | $0.00200879 | $0.00220918 | $0.00210324 | $16,413 | - |
| May-13 2026 | $0.00210074 | $0.00208591 | $0.00226992 | $0.00226992 | $2,053 | - |
| May-12 2026 | $0.00227116 | $0.00225575 | $0.00230544 | $0.00229876 | $4,661 | - |
| May-11 2026 | $0.00229878 | $0.00225351 | $0.00239563 | $0.00239563 | $15,020 | - |
| May-10 2026 | $0.00237512 | $0.00236154 | $0.00242779 | $0.00241792 | $4,870 | - |
| May-09 2026 | $0.0024292 | $0.00237543 | $0.00243112 | $0.00237621 | $7,128 | - |