Abstract Liquid Staked ETH(ABSETH)Heute
$4,494.91
Abstract Liquid Staked ETH Preisverlauf
(ABSETH)Zeitraum: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $4,358.570 | $4,511.69 | $4,320.25 | $4,511.685 | $16,832.59 |
2025-09-02 | $4,398.638 | $4,464.89 | $4,258.04 | $4,350.835 | $57,986.79 |
2025-09-01 | $4,536.702 | $4,537.18 | $4,398.64 | $4,403.733 | $3,228.919 |
2025-08-31 | $4,411.061 | $4,539.08 | $4,351.5 | $4,533.073 | $39,341.96 |
2025-08-30 | $4,383.997 | $4,455.26 | $4,327.27 | $4,412.645 | $4,070.073 |
2025-08-29 | $4,559.246 | $4,571.42 | $4,328.88 | $4,380.566 | $10,418.06 |
2025-08-28 | $4,673.678 | $4,692.85 | $4,516.85 | $4,547.868 | $26,845.68 |
2025-08-27 | $4,554.288 | $4,698.29 | $4,560.16 | $4,675.691 | $35,728.79 |
2025-08-26 | $4,672.218 | $4,965.71 | $4,385.4 | $4,554.288 | $28,994.73 |
2025-08-25 | $4,856.873 | $5,007.28 | $4,597.4 | $4,672.218 | $12,834.39 |
2025-08-24 | $4,812.615 | $4,880.22 | $4,760.77 | $4,851.715 | $13,500.54 |
2025-08-23 | $4,672.676 | $4,923.03 | $4,721.63 | $4,812.615 | $29,229.47 |
2025-08-22 | $4,280.918 | $4,776.88 | $4,228.56 | $4,653.988 | $13,739.09 |
2025-08-21 | $4,281.549 | $4,380.07 | $4,264.37 | $4,280.918 | $18,564.16 |
2025-08-20 | $4,219.912 | $4,340.92 | $4,089.56 | $4,281.549 | $20,797.28 |
2025-08-19 | $4,390.559 | $4,404.14 | $4,195.36 | $4,210.694 | $8,310.949 |
2025-08-18 | $4,584.996 | $4,559.75 | $4,254.52 | $4,390.559 | $8,658.791 |
2025-08-17 | $4,415.111 | $4,591.6 | $4,421.22 | $4,586.963 | $10,767.42 |
2025-08-16 | $4,458.870 | $4,505.74 | $4,395.86 | $4,418.792 | $45,212.30 |
2025-08-15 | $4,640.953 | $4,710.09 | $4,393.82 | $4,461.805 | $14,994.91 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-04
Abstract Liquid Staked ETH(ABSETH)
