Abster(ABSTER)Hoje
$0.026514
Abster Histórico de preços
(ABSTER)Período de tempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-15 | $0.040392 | $0.040481 | $0.035996 | $0.036710 | $307.520K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-04
Abster(ABSTER)
