Abster(ABSTER)今天
$0.002136
1年前
$0.013299

日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
2026-04-04 | $0.002185 | $0.002174 | $0.002119 | $0.002134 | $4,608.085 |
2026-04-03 | $0.002118 | $0.002205 | $0.002112 | $0.002173 | $8,192.491 |
2026-04-02 | $0.002442 | $0.002460 | $0.002091 | $0.002115 | $16,740.44 |
2026-04-01 | $0.002264 | $0.002518 | $0.002262 | $0.002442 | $2,045.333 |
2026-03-31 | -- | $0.002057 | $0.001981 | -- | -- |
2026-03-30 | -- | $0.002057 | $0.001981 | -- | -- |
2026-03-29 | -- | $0.002057 | $0.001981 | -- | -- |
2026-03-28 | $0.001919 | $0.002028 | $0.001910 | $0.002020 | $10,107.83 |
2026-03-27 | $0.002215 | $0.002213 | $0.001914 | $0.001916 | $14,272.74 |
2026-03-26 | $0.002311 | $0.002217 | $0.001836 | $0.002220 | $39,898.61 |
2026-03-25 | $0.002459 | $0.002867 | $0.002159 | $0.002311 | $7,542.960 |
2026-03-24 | $0.002051 | $0.002512 | $0.002037 | $0.002442 | $26,018.39 |
2026-03-23 | $0.002011 | $0.002094 | $0.001917 | $0.002046 | $7,497.688 |
2026-03-22 | $0.002027 | $0.002045 | $0.001941 | $0.002011 | $5,516.236 |
2026-03-21 | $0.001823 | $0.002086 | $0.001807 | $0.002027 | $21,489.88 |
2026-03-20 | $0.001832 | $0.001945 | $0.001739 | $0.001822 | $22,599.00 |
2026-03-19 | $0.002182 | $0.002230 | $0.001814 | $0.001835 | $27,542.02 |
2026-03-18 | $0.002487 | $0.002507 | $0.002174 | $0.002196 | $17,589.60 |
2026-03-17 | $0.002655 | $0.002769 | $0.002478 | $0.002486 | $14,900.38 |
2026-03-16 | $0.002339 | $0.002689 | $0.002332 | $0.002650 | $9,733.400 |
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)



