Cap Mercado $4.08T -1.32%
Volume 24h $344.88B 11.23%
BTC % 55.3% 0.21%
ETH % 11.85% -1.77%
Moedas 33.560 +15
Trocas 885
Última atualização 53 Segundos atrás
Abster ABSTER

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-28 2025 $0.00746153 $0.00723005 $0.00918662 $0.0091212 $326,743 -
Oct-27 2025 $0.00934174 $0.00934174 $0.00972212 $0.00939029 $88,367 -
Oct-26 2025 $0.00936571 $0.00911432 $0.00946009 $0.00941465 $55,359 -
Oct-25 2025 $0.00940061 $0.00940061 $0.010636 $0.010472 $181,957 -
Oct-24 2025 $0.01048 $0.00862029 $0.010547 $0.00862029 $91,586 -
Oct-23 2025 $0.00864994 $0.00825572 $0.00864994 $0.00825572 $42,510 -
Oct-22 2025 $0.00823448 $0.00820413 $0.0088347 $0.0088347 $59,608 -
Oct-21 2025 $0.00892191 $0.00826109 $0.00918755 $0.00842701 $67,978 -
Oct-20 2025 $0.00847698 $0.00832947 $0.010035 $0.00842165 $94,658 -
Oct-19 2025 $0.00854961 $0.00841997 $0.00997501 $0.00912336 $163,878 -
Oct-18 2025 $0.00912061 $0.00809979 $0.010389 $0.00944435 $233,329 -
Oct-17 2025 $0.00971801 $0.00943526 $0.012658 $0.012499 $303,830 -
Oct-16 2025 $0.01247 $0.01247 $0.014281 $0.012827 $88,348 -
Oct-15 2025 $0.012851 $0.012378 $0.01467 $0.01467 $227,163 -
Oct-14 2025 $0.014684 $0.014086 $0.015405 $0.015405 $72,955 -

Análise histórica e de mercado do preço de Abster (ABSTER), OHLC, OHLCV e Capitalização de Mercado. Preço de abertura diário, preço máximo diário, preço mínimo diário, preço de fechamento diário, volume diário e capitalização de mercado por dia em Dólar USD, analisando 44 dias, a partir do dia 15-09-2025.