Abstract Liquid Staked ETH(ABSETH)Hoje
$4,490.47
Abstract Liquid Staked ETH Histórico de preços
(ABSETH)Período de tempo: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
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 |
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 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-11
Abstract Liquid Staked ETH(ABSETH)
