Cap Mercado $3.39T
2.46%
Volume 24h $296.24B
18.16%
BTC % 54.46%
-0.22%
ETH % 11.79%
3.56%
Moedas
33.783
+10
Trocas
885
Última atualização
3 Minutos 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 |
|---|---|---|---|---|---|---|
| Dec-09 2025 | $0.00722814 | $0.00661865 | $0.00722814 | $0.00666277 | $45,402 | - |
| Dec-08 2025 | $0.00667495 | $0.00650105 | $0.00686152 | $0.00650105 | $40,260 | - |
| Dec-07 2025 | $0.00651884 | $0.00624978 | $0.00711341 | $0.00703604 | $50,856 | - |
| Dec-06 2025 | $0.00705838 | $0.00694193 | $0.00705838 | $0.00695995 | $25,256 | - |
| Dec-05 2025 | $0.00699903 | $0.00697318 | $0.00790651 | $0.00780657 | $52,125 | - |
| Dec-04 2025 | $0.00780684 | $0.0078002 | $0.0081659 | $0.00794335 | $65,153 | - |
| Dec-03 2025 | $0.00792177 | $0.00780735 | $0.00802589 | $0.00786214 | $36,739 | - |
| Dec-02 2025 | $0.00780797 | $0.00710068 | $0.00827465 | $0.00727144 | $63,675 | - |
| Dec-01 2025 | $0.00723259 | $0.00652436 | $0.00789126 | $0.00789126 | $116,443 | - |
| Nov-30 2025 | $0.00793899 | $0.00752662 | $0.00810072 | $0.00755036 | $16,519 | - |
| Nov-29 2025 | $0.00753239 | $0.00753239 | $0.0079923 | $0.00794357 | $33,836 | - |
| Nov-28 2025 | $0.00793933 | $0.0076919 | $0.00863601 | $0.00841447 | $65,415 | - |
| Nov-27 2025 | $0.00846371 | $0.00777289 | $0.00931745 | $0.00777289 | $108,196 | - |
| Nov-26 2025 | $0.00778259 | $0.00626592 | $0.00778259 | $0.00655003 | $75,580 | - |
| Nov-25 2025 | $0.00654695 | $0.00640605 | $0.00674196 | $0.00650056 | $41,318 | - |