Abacus liveTHE 價格歷史

(LIVETHE)

時間段: 2024-09-05 ~ 2025-09-06

2024-09-05

2025-09-06

USD

日期	開盤價*	最高價	最低價	收盤價**	交易量
2025-09-05	$0.169539	$0.169296	$0.161969	$0.165629	$18,288.32
2025-09-04	$0.167320	$0.173742	$0.163969	$0.169539	$76,381.59
2025-09-03	$0.161135	$0.170098	$0.159448	$0.167241	$41,793.96
2025-09-02	$0.159281	$0.164733	$0.150996	$0.161135	$76,299.67
2025-09-01	$0.169635	$0.171274	$0.158432	$0.160282	$21,818.54
2025-08-31	$0.170330	$0.17292	$0.168224	$0.169785	$1,321.171
2025-08-30	$0.166935	$0.172062	$0.165524	$0.169629	$5,271.951
2025-08-29	$0.176299	$0.183885	$0.165632	$0.166939	$27,527.56
2025-08-28	$0.171085	$0.180909	$0.170203	$0.176047	$89,445.65
2025-08-27	$0.167616	$0.172662	$0.168004	$0.171612	$8,417.051
2025-08-26	$0.177592	$0.184319	$0.163781	$0.167513	$32,462.08
2025-08-25	$0.190037	$0.195238	$0.1737	$0.177592	$14,300.99
2025-08-24	$0.190953	$0.192375	$0.185598	$0.190040	$10,962.67
2025-08-23	$0.185608	$0.200499	$0.187653	$0.190117	$41,160.18
2025-08-22	$0.175060	$0.187712	$0.171735	$0.186155	$39,803.74
2025-08-21	$0.176110	$0.191436	$0.173615	$0.174541	$116.608K
2025-08-20	$0.180902	$0.180112	$0.173927	$0.176111	$26,985.92
2025-08-19	$0.184342	$0.1859	$0.176372	$0.180912	$9,310.122
2025-08-18	$0.188485	$0.194226	$0.174873	$0.185492	$51,377.91
2025-08-17	$0.186024	$0.191053	$0.184759	$0.188268	$4,131.434