Abstract Liquid Staked ETH(ABSETH)Vandaag
$4,571.5
Abstract Liquid Staked ETH Prijsgeschiedenis
(ABSETH)Tijdsperiode: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $4,702.346 | $4,738.029 | $4,635.153 | $4,639.557 | $14,703.22 |
2025-09-13 | $4,594.186 | $4,811.967 | $4,594.415 | $4,702.346 | $1,205.534 |
2025-09-12 | $4,450.296 | $4,613.141 | $4,460.245 | $4,594.186 | $10,613.95 |
2025-09-11 | $4,453.277 | $4,518.026 | $4,348.547 | $4,450.296 | $4,409.112 |
2025-09-10 | $4,337.110 | $4,493.149 | $4,335.941 | $4,453.277 | $23,628.53 |
2025-09-09 | $4,421.362 | $4,423.240 | $4,330.644 | $4,351.268 | $16,379.39 |
2025-09-08 | $4,348.979 | $4,434.832 | $4,318.228 | $4,421.196 | $4,610.957 |
2025-09-07 | $4,313.858 | $4,361.377 | $4,291.660 | $4,348.979 | $13,691.69 |
2025-09-06 | $4,330.175 | $4,386.379 | $4,310.051 | $4,317.295 | $2,404.360 |
2025-09-05 | $4,341.568 | $4,515.363 | $4,297.856 | $4,331.477 | $16,242.63 |
2025-09-04 | $4,502.720 | $4,514.205 | $4,335.259 | $4,341.568 | $9,572.177 |
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 |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-15
Abstract Liquid Staked ETH(ABSETH)
