Cap Mercado $3.24T
-5.57%
Volume 24h $328.23B
-47.7%
BTC % 54.81%
0.45%
ETH % 10.72%
-3.73%
Moedas
33.682
+3
Trocas
885
Última atualização
44 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 |
|---|---|---|---|---|---|---|
| Nov-18 2025 | $0.00693043 | $0.00479654 | $0.00721592 | $0.00490289 | $125,056 | - |
| Nov-17 2025 | $0.0048819 | $0.00478121 | $0.00661739 | $0.00656766 | $218,281 | - |
| Nov-16 2025 | $0.00653685 | $0.00645317 | $0.00712212 | $0.00707144 | $35,276 | - |
| Nov-15 2025 | $0.00710387 | $0.00670887 | $0.00714216 | $0.00670887 | $36,120 | - |
| Nov-14 2025 | $0.00677671 | $0.00645142 | $0.0079802 | $0.0079802 | $84,960 | - |
| Nov-13 2025 | $0.00786681 | $0.00760364 | $0.00880744 | $0.00809712 | $58,939 | - |
| Nov-12 2025 | $0.00809569 | $0.00808493 | $0.00838897 | $0.00813227 | $34,407 | - |
| Nov-11 2025 | $0.00810477 | $0.00807622 | $0.00837764 | $0.00820409 | $38,057 | - |
| Nov-10 2025 | $0.00824065 | $0.00741908 | $0.00965086 | $0.00741908 | $135,032 | - |
| Nov-09 2025 | $0.00744029 | $0.00561575 | $0.00744029 | $0.00561575 | $63,876 | - |
| Nov-08 2025 | $0.00554991 | $0.00534281 | $0.0058128 | $0.00534281 | $44,904 | - |
| Nov-07 2025 | $0.00529157 | $0.0049732 | $0.00529157 | $0.00503138 | $31,161 | - |
| Nov-06 2025 | $0.00501131 | $0.00496941 | $0.00531269 | $0.00528812 | $36,175 | - |
| Nov-05 2025 | $0.0053123 | $0.00419595 | $0.0053123 | $0.00440867 | $73,694 | - |
| Nov-04 2025 | $0.0043736 | $0.00431129 | $0.0048323 | $0.00477028 | $47,746 | - |