Abster(ABSTER)今天
$0.002082
1年前
$0.015722

日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
2026-05-02 | $0.002083 | $0.002096 | $0.002042 | $0.002045 | $3,926.141 |
2026-05-01 | $0.002157 | $0.002159 | $0.001964 | $0.002083 | $13,539.62 |
2026-04-30 | -- | $0.002444 | $0.002303 | -- | -- |
2026-04-29 | -- | $0.002444 | $0.002303 | -- | -- |
2026-04-28 | $0.002210 | $0.002354 | $0.002207 | $0.002323 | $10,720.66 |
2026-04-27 | $0.002425 | $0.002504 | $0.002208 | $0.002210 | $18,841.03 |
2026-04-26 | $0.002397 | $0.002438 | $0.002369 | $0.002425 | $6,178.214 |
2026-04-25 | $0.002123 | $0.002418 | $0.002102 | $0.002397 | $5,344.340 |
2026-04-24 | $0.002148 | $0.002166 | $0.002047 | $0.002123 | $22,168.19 |
2026-04-23 | $0.002493 | $0.002570 | $0.002085 | $0.002148 | $86,087.60 |
2026-04-22 | $0.002312 | $0.002504 | $0.002199 | $0.002493 | $17,051.79 |
2026-04-21 | $0.002314 | $0.002487 | $0.002287 | $0.002321 | $18,671.21 |
2026-04-20 | $0.002294 | $0.002348 | $0.002237 | $0.002314 | $8,787.023 |
2026-04-19 | $0.002523 | $0.002532 | $0.002289 | $0.002294 | $11,272.47 |
2026-04-18 | $0.002716 | $0.002742 | $0.002492 | $0.002523 | $6,545.207 |
2026-04-17 | $0.002596 | $0.002728 | $0.002524 | $0.002716 | $8,072.328 |
2026-04-16 | $0.002451 | $0.002621 | $0.002452 | $0.002596 | $11,767.55 |
2026-04-15 | $0.002424 | $0.002466 | $0.002344 | $0.002451 | $8,048.937 |
2026-04-14 | $0.002260 | $0.002468 | $0.002248 | $0.002424 | $10,017.37 |
2026-04-13 | $0.002216 | $0.002265 | $0.002212 | $0.002260 | $4,568.933 |
數分鐘完成帳戶註冊,即可通過信用卡或銀行轉帳購買加密貨幣。

Abster(ABSTER)



