ABE CTO(ABE)Heute
$0.000145
ABE CTO Preisverlauf
(ABE)Zeitraum: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.000139 | $0.000151 | $0.000138 | $0.000144 | $1,494.082 |
2025-09-04 | $0.000153 | $0.000154 | $0.000139 | $0.000139 | $1,452.883 |
2025-09-03 | $0.000147 | $0.000154 | $0.000146 | $0.000153 | $75.46627 |
2025-09-02 | $0.000154 | $0.000156 | $0.000146 | $0.000147 | $162.5067 |
2025-09-01 | $0.000169 | $0.000168 | $0.000154 | $0.000154 | $2,153.529 |
2025-08-31 | $0.000166 | $0.000174 | $0.000165 | $0.000169 | $205.3366 |
2025-08-30 | $0.000163 | $0.000171 | $0.000156 | $0.000166 | $1,473.736 |
2025-08-29 | $0.000182 | $0.000183 | $0.000161 | $0.000163 | $2,456.912 |
2025-08-28 | $0.000190 | $0.000190 | $0.000182 | $0.000183 | $459.6589 |
2025-08-27 | $0.000184 | $0.000190 | $0.000182 | $0.000190 | $499.3490 |
2025-08-26 | $0.000196 | $0.000196 | $0.000180 | $0.000184 | $1,236.618 |
2025-08-25 | $0.000212 | $0.000212 | $0.000189 | $0.000196 | $1,508.381 |
2025-08-24 | $0.000216 | $0.000222 | $0.000206 | $0.000212 | $1,544.245 |
2025-08-23 | $0.000207 | $0.000223 | $0.000210 | $0.000216 | $579.5430 |
2025-08-22 | $0.000185 | $0.000213 | $0.000184 | $0.000207 | $310.2262 |
2025-08-21 | $0.000193 | $0.000195 | $0.000177 | $0.000184 | $7,273.047 |
2025-08-20 | $0.000242 | $0.000244 | $0.000185 | $0.000192 | $10,724.74 |
2025-08-19 | $0.000300 | $0.000303 | $0.000239 | $0.000241 | $9,376.943 |
2025-08-18 | $0.000304 | $0.000309 | $0.000286 | $0.000300 | $1,332.857 |
2025-08-17 | $0.000278 | $0.000305 | $0.000280 | $0.000305 | $2,926.791 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-06
ABE CTO(ABE)
