Cap Mercado $3.20T
-1.44%
Volume 24h $183.31B
11.76%
BTC % 54.95%
-0.3%
ETH % 11.25%
0.26%
Moedas
33.883
+10
Trocas
885
Última atualização
48 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 |
|---|---|---|---|---|---|---|
| Dec-29 2025 | $0.00395706 | $0.00395706 | $0.00424947 | $0.00409133 | $15,528 | - |
| Dec-28 2025 | $0.00406697 | $0.00401229 | $0.00422636 | $0.0041994 | $12,526 | - |
| Dec-27 2025 | $0.00416928 | $0.00416928 | $0.00435483 | $0.00435355 | $12,753 | - |
| Dec-26 2025 | $0.00434486 | $0.00428361 | $0.00450825 | $0.0043601 | $16,520 | - |
| Dec-25 2025 | $0.00436698 | $0.00436192 | $0.00464278 | $0.00462738 | $23,556 | - |
| Dec-24 2025 | $0.0046485 | $0.00459008 | $0.00475787 | $0.00475614 | $11,630 | - |
| Dec-23 2025 | $0.00477128 | $0.00477128 | $0.00509653 | $0.0050037 | $22,747 | - |
| Dec-22 2025 | $0.00501798 | $0.00446433 | $0.00512333 | $0.00446433 | $47,703 | - |
| Dec-21 2025 | $0.00445975 | $0.00442695 | $0.00450627 | $0.00446299 | $19,970 | - |
| Dec-20 2025 | $0.00446195 | $0.00440585 | $0.00448193 | $0.00442001 | $27,251 | - |
| Dec-19 2025 | $0.00442291 | $0.00416274 | $0.00450198 | $0.00419228 | $25,003 | - |
| Dec-18 2025 | $0.00418869 | $0.0040564 | $0.00449733 | $0.00439617 | $77,716 | - |
| Dec-17 2025 | $0.00438818 | $0.00431504 | $0.00500994 | $0.0047271 | $51,467 | - |
| Dec-16 2025 | $0.00469421 | $0.00462497 | $0.00568475 | $0.00568475 | $89,644 | - |
| Dec-15 2025 | $0.0056671 | $0.00543784 | $0.00609131 | $0.00605396 | $48,714 | - |