Abster 価格履歴

(ABSTER)

期間: 2024-09-04 ~ 2025-09-05

2024-09-04

2025-09-05

USD

日付	オープン価格*	最高価格	最低価格	終値**	Vol
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
2025-08-21	$0.028733	$0.029977	$0.028082	$0.028469	$182.084K
2025-08-20	$0.029072	$0.030416	$0.027008	$0.028717	$249.151K
2025-08-19	$0.029814	$0.034585	$0.027455	$0.029002	$352.320K
2025-08-18	$0.032329	$0.032346	$0.028328	$0.029995	$223.417K
2025-08-17	$0.030098	$0.032610	$0.028506	$0.032226	$413.884K
2025-08-16	$0.036610	$0.036480	$0.024150	$0.030189	$1.461M