Cap Mercado $4.08T
-1.32%
Volume 24h $344.88B
11.23%
BTC % 55.3%
0.21%
ETH % 11.85%
-1.77%
Moedas
33.560
+15
Trocas
885
Última atualização
53 Segundos atrás
Preços históricos de Abster (ABSTER), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-28 2025 | $0.00746153 | $0.00723005 | $0.00918662 | $0.0091212 | $326,743 | - |
| Oct-27 2025 | $0.00934174 | $0.00934174 | $0.00972212 | $0.00939029 | $88,367 | - |
| Oct-26 2025 | $0.00936571 | $0.00911432 | $0.00946009 | $0.00941465 | $55,359 | - |
| Oct-25 2025 | $0.00940061 | $0.00940061 | $0.010636 | $0.010472 | $181,957 | - |
| Oct-24 2025 | $0.01048 | $0.00862029 | $0.010547 | $0.00862029 | $91,586 | - |
| Oct-23 2025 | $0.00864994 | $0.00825572 | $0.00864994 | $0.00825572 | $42,510 | - |
| Oct-22 2025 | $0.00823448 | $0.00820413 | $0.0088347 | $0.0088347 | $59,608 | - |
| Oct-21 2025 | $0.00892191 | $0.00826109 | $0.00918755 | $0.00842701 | $67,978 | - |
| Oct-20 2025 | $0.00847698 | $0.00832947 | $0.010035 | $0.00842165 | $94,658 | - |
| Oct-19 2025 | $0.00854961 | $0.00841997 | $0.00997501 | $0.00912336 | $163,878 | - |
| Oct-18 2025 | $0.00912061 | $0.00809979 | $0.010389 | $0.00944435 | $233,329 | - |
| Oct-17 2025 | $0.00971801 | $0.00943526 | $0.012658 | $0.012499 | $303,830 | - |
| Oct-16 2025 | $0.01247 | $0.01247 | $0.014281 | $0.012827 | $88,348 | - |
| Oct-15 2025 | $0.012851 | $0.012378 | $0.01467 | $0.01467 | $227,163 | - |
| Oct-14 2025 | $0.014684 | $0.014086 | $0.015405 | $0.015405 | $72,955 | - |