Cap Mercado $2.60T
-2.6%
Volume 24h $158.20B
-1.78%
BTC % 58.11%
-0.39%
ETH % 9.59%
-0.73%
Moedas
34.663
+6
Trocas
875
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 |
|---|---|---|---|---|---|---|
| May-21 2026 | $0.00175168 | $0.00174673 | $0.00177748 | $0.00175806 | $9,024 | - |
| May-20 2026 | $0.00173293 | $0.0017091 | $0.00175676 | $0.00175518 | $25,449 | - |
| May-19 2026 | $0.00176319 | $0.00176319 | $0.00181294 | $0.00181294 | $12,055 | - |
| May-18 2026 | $0.00178844 | $0.00178139 | $0.00194127 | $0.00194127 | $20,056 | - |
| May-17 2026 | $0.00196315 | $0.00192983 | $0.00200559 | $0.0019413 | $8,142 | - |
| May-16 2026 | $0.00193694 | $0.00189071 | $0.00215672 | $0.00215028 | $16,337 | - |
| May-15 2026 | $0.00214974 | $0.00213339 | $0.002239 | $0.00218103 | $8,978 | - |
| May-14 2026 | $0.00220127 | $0.00200879 | $0.00220918 | $0.00210324 | $16,413 | - |
| May-13 2026 | $0.00210074 | $0.00208591 | $0.00226992 | $0.00226992 | $2,053 | - |
| May-12 2026 | $0.00227116 | $0.00225575 | $0.00230544 | $0.00229876 | $4,661 | - |
| May-11 2026 | $0.00229878 | $0.00225351 | $0.00239563 | $0.00239563 | $15,020 | - |
| May-10 2026 | $0.00237512 | $0.00236154 | $0.00242779 | $0.00241792 | $4,870 | - |
| May-09 2026 | $0.0024292 | $0.00237543 | $0.00243112 | $0.00237621 | $7,128 | - |
| May-08 2026 | $0.0023779 | $0.00216416 | $0.0024824 | $0.0024824 | $67,003 | - |
| May-07 2026 | $0.00249524 | $0.00249524 | $0.00288985 | $0.00288985 | $32,478 | - |