時価総額 $2.76T
0.97%
ボリューム24h $218.94B
-10.52%
BTC % 56.77%
0.44%
ETH % 10.08%
0.19%
硬貨
34.565
+3
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 |
|---|---|---|---|---|---|---|
| May-01 2026 | $0.00207496 | $0.00200183 | $0.00210444 | $0.00200183 | $5,749 | - |
| Apr-30 2026 | $0.00198841 | $0.00197866 | $0.00228052 | $0.00226744 | $22,680 | - |
| 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 | - |