Cap Mercado $4.57T
1.16%
Volume 24h $409.13B
20.52%
BTC % 54.18%
-0.64%
ETH % 12.39%
2.01%
Moedas
33.346
+14
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 |
|---|---|---|---|---|---|---|
| Oct-06 2025 | $0.018994 | $0.018488 | $0.0198 | $0.018738 | $158,164 | - |
| Oct-05 2025 | $0.018833 | $0.018833 | $0.020337 | $0.020305 | $141,445 | - |
| Oct-04 2025 | $0.0203 | $0.020034 | $0.021399 | $0.021335 | $97,402 | - |
| Oct-03 2025 | $0.021313 | $0.021251 | $0.023052 | $0.022983 | $172,773 | - |
| Oct-02 2025 | $0.023266 | $0.021589 | $0.023476 | $0.022852 | $222,446 | - |
| Oct-01 2025 | $0.020606 | $0.019126 | $0.020906 | $0.019262 | $125,401 | - |
| Sep-30 2025 | $0.019294 | $0.017757 | $0.020819 | $0.020477 | $200,575 | - |
| Sep-29 2025 | $0.02045 | $0.018378 | $0.020531 | $0.018378 | $196,531 | - |
| Sep-28 2025 | $0.019376 | $0.017596 | $0.019376 | $0.019021 | $232,986 | - |
| Sep-27 2025 | $0.018964 | $0.018434 | $0.021937 | $0.020729 | $175,289 | - |
| Sep-26 2025 | $0.020731 | $0.017715 | $0.020813 | $0.018944 | $278,959 | - |
| Sep-25 2025 | $0.018952 | $0.018952 | $0.020628 | $0.0198 | $248,474 | - |
| Sep-24 2025 | $0.019468 | $0.018747 | $0.022528 | $0.022528 | $500,312 | - |
| Sep-23 2025 | $0.021611 | $0.020734 | $0.024802 | $0.023748 | $323,117 | - |
| Sep-22 2025 | $0.024859 | $0.024322 | $0.026074 | $0.025872 | $224,964 | - |