Cap Mercado $2.61T
2.31%
Volume 24h $170.14B
BTC % 54.71%
1.33%
ETH % 9.83%
1.83%
Moedas
34.202
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Feb-07 2026 | $0.00255931 | $0.00254739 | $0.00263541 | $0.00262503 | $11,577 | - |
| Feb-06 2026 | $0.00260489 | $0.00216604 | $0.00275851 | $0.00216604 | $51,488 | - |
| Feb-05 2026 | $0.00236543 | $0.00229986 | $0.00295095 | $0.00293438 | $55,842 | - |
| Feb-04 2026 | $0.00292477 | $0.00282849 | $0.00325812 | $0.00310974 | $28,449 | - |
| Feb-03 2026 | $0.0031225 | $0.0031225 | $0.00357187 | $0.00348092 | $38,683 | - |
| Feb-02 2026 | $0.00348636 | $0.00274137 | $0.00348636 | $0.00298158 | $56,701 | - |
| Feb-01 2026 | $0.00310911 | $0.00310911 | $0.00331523 | $0.00325684 | $11,345 | - |
| Jan-31 2026 | $0.00323145 | $0.00312582 | $0.00386358 | $0.00386358 | $45,831 | - |
| Jan-30 2026 | $0.00385219 | $0.00383578 | $0.00395205 | $0.00394377 | $13,861 | - |
| Jan-29 2026 | $0.00394199 | $0.00387907 | $0.00430239 | $0.00423783 | $15,593 | - |
| Jan-28 2026 | $0.00433189 | $0.00433189 | $0.00451518 | $0.0045054 | $14,159 | - |
| Jan-27 2026 | $0.00447869 | $0.00424002 | $0.00447869 | $0.00426753 | $12,568 | - |
| Jan-26 2026 | $0.00424627 | $0.00410541 | $0.00426495 | $0.00410541 | $3,787 | - |
| Jan-25 2026 | $0.00409994 | $0.00409994 | $0.00450371 | $0.00418829 | $29,191 | - |
| Jan-24 2026 | $0.00418188 | $0.00402424 | $0.00419201 | $0.00408567 | $12,266 | - |