Abster(ABSTER)Hoy
$0.028643
Abster Historial de precios
(ABSTER)Periodo de tiempo: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $0.025641 | $0.029287 | $0.025453 | $0.029119 | $214.438K |
2025-09-09 | $0.024503 | $0.026308 | $0.024154 | $0.025647 | $125.459K |
2025-09-08 | $0.023332 | $0.024714 | $0.021924 | $0.024550 | $163.563K |
2025-09-07 | $0.024196 | $0.024409 | $0.022714 | $0.023351 | $114.664K |
2025-09-06 | $0.024143 | $0.024600 | $0.023833 | $0.024333 | $41,246.40 |
2025-09-05 | $0.024415 | $0.024930 | $0.023271 | $0.024149 | $135.766K |
2025-09-04 | $0.026937 | $0.027642 | $0.024385 | $0.024415 | $142.418K |
2025-09-03 | $0.025532 | $0.027218 | $0.025125 | $0.027064 | $95,219.78 |
2025-09-02 | $0.026141 | $0.027601 | $0.025466 | $0.025532 | $144.102K |
2025-09-01 | $0.027279 | $0.027345 | $0.024343 | $0.026200 | $150.768K |
2025-08-31 | $0.027401 | $0.027806 | $0.026278 | $0.027242 | $83,289.05 |
2025-08-30 | $0.025219 | $0.028071 | $0.024758 | $0.027199 | $143.064K |
2025-08-29 | $0.026661 | $0.026871 | $0.023511 | $0.025225 | $239.479K |
2025-08-28 | $0.028253 | $0.030169 | $0.026366 | $0.026688 | $235.168K |
2025-08-27 | $0.027753 | $0.028936 | $0.027590 | $0.028149 | $188.683K |
2025-08-26 | $0.029092 | $0.029287 | $0.026271 | $0.027740 | $247.817K |
2025-08-25 | $0.031427 | $0.032225 | $0.028630 | $0.029092 | $127.030K |
2025-08-24 | $0.032410 | $0.032321 | $0.029099 | $0.031286 | $177.616K |
2025-08-23 | $0.033148 | $0.034651 | $0.031582 | $0.032374 | $205.819K |
2025-08-22 | $0.028520 | $0.033391 | $0.026911 | $0.032874 | $357.999K |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-11
Abster(ABSTER)
