Cap Mercado $2.61T
0.54%
Volume 24h $167.91B
-25.35%
BTC % 54.1%
0.05%
ETH % 9.94%
-0.3%
Moedas
34.359
+1
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 |
|---|---|---|---|---|---|---|
| Mar-20 2026 | $0.00189907 | $0.00175793 | $0.00193767 | $0.00192696 | $22,164 | - |
| Mar-19 2026 | $0.00193586 | $0.00184204 | $0.00221802 | $0.00221802 | $29,448 | - |
| Mar-18 2026 | $0.00222194 | $0.00219231 | $0.00243642 | $0.00237079 | $11,077 | - |
| Mar-17 2026 | $0.00237316 | $0.00237068 | $0.00263006 | $0.00263006 | $15,266 | - |
| Mar-16 2026 | $0.00272698 | $0.00240948 | $0.00272698 | $0.00243054 | $11,869 | - |
| Mar-15 2026 | $0.00241956 | $0.00234006 | $0.00241956 | $0.00234071 | $5,126 | - |
| Mar-14 2026 | $0.00234058 | $0.00228925 | $0.00236163 | $0.00236163 | $9,121 | - |
| Mar-13 2026 | $0.00236154 | $0.00236154 | $0.0024584 | $0.00239307 | $7,784 | - |
| Mar-12 2026 | $0.00238675 | $0.00238675 | $0.00243751 | $0.00243751 | $5,600 | - |
| Mar-11 2026 | $0.00245216 | $0.00233162 | $0.00246987 | $0.00233209 | $13,106 | - |
| Mar-10 2026 | $0.00232895 | $0.00232895 | $0.00244176 | $0.00235653 | $12,842 | - |
| Mar-09 2026 | $0.00235909 | $0.00231826 | $0.00237598 | $0.00232123 | $5,476 | - |
| Mar-08 2026 | $0.00231483 | $0.00230304 | $0.00234881 | $0.00234327 | $5,278 | - |
| Mar-07 2026 | $0.00234783 | $0.00234188 | $0.00239107 | $0.00235475 | $6,670 | - |
| Mar-06 2026 | $0.00235712 | $0.00234487 | $0.00259947 | $0.00257961 | $10,176 | - |