時価総額 $2.16T
2.08%
ボリューム24h $78.29B
-5.8%
BTC % 58.4309%
0.51%
ETH % 9.28215%
0.17%
硬貨
34.665
取引所
204
ライブ
Abyss Token (ABYSS) 履歴価格、日付別ボリュームデータ 米ドル - USD
Abyss Token (ABYSS) 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 2,908 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 | $0.00274919 | $0.00263987 | $0.00274919 | $0.0026823 | - | $629,577 |
| May-22 2026 | $0.00269171 | $0.00269171 | $0.00276728 | $0.0027589 | - | $616,412 |
| May-21 2026 | $0.00276813 | $0.00273488 | $0.00277348 | $0.00275897 | - | $633,912 |
| May-20 2026 | $0.00275897 | $0.00272778 | $0.00275897 | $0.00272811 | - | $631,816 |
| May-19 2026 | $0.00274118 | $0.00272733 | $0.0027534 | $0.0027534 | - | $627,741 |
| May-18 2026 | $0.0027411 | $0.00272321 | $0.00276158 | $0.0027418 | - | $627,723 |
| May-17 2026 | $0.00235329 | $0.00233586 | $0.00235329 | $0.00234497 | - | $538,913 |
| May-16 2026 | $0.00234468 | $0.00233745 | $0.00325437 | $0.00325104 | $5 | $536,943 |
| May-15 2026 | $0.0032476 | $0.00324382 | $0.00334801 | $0.00334141 | - | $743,713 |
| May-14 2026 | $0.00334373 | $0.00326933 | $0.00337568 | $0.00328617 | - | $765,729 |
| May-13 2026 | $0.0032817 | $0.00325867 | $0.00336512 | $0.00331696 | - | $751,523 |
| May-12 2026 | $0.00332502 | $0.00330327 | $0.003389 | $0.003389 | - | $761,442 |
| May-11 2026 | $0.00338655 | $0.0033587 | $0.00341563 | $0.00341563 | - | $775,534 |
| May-10 2026 | $0.00343041 | $0.00333697 | $0.00343041 | $0.00333697 | - | $785,579 |
| May-09 2026 | $0.00333697 | $0.00333002 | $0.00335269 | $0.00333172 | - | $764,180 |