Abster(ABSTER)今天
$0.001665
1年前
$0.018483

日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
2026-06-28 | $0.001671 | $0.001677 | $0.001627 | $0.001665 | $2,195.093 |
2026-06-27 | $0.001592 | $0.001672 | $0.001589 | $0.001671 | $2,143.027 |
2026-06-26 | $0.001548 | $0.001598 | $0.001520 | $0.001595 | $2,229.920 |
2026-06-25 | $0.001456 | $0.001623 | $0.001355 | $0.001555 | $14,084.95 |
2026-06-24 | $0.001561 | $0.001573 | $0.001443 | $0.001443 | $5,100.567 |
2026-06-23 | $0.001665 | $0.001673 | $0.001559 | $0.001563 | $2,581.753 |
2026-06-22 | $0.001633 | $0.001703 | $0.001585 | $0.001660 | $3,749.376 |
2026-06-21 | $0.001632 | $0.001647 | $0.001612 | $0.001626 | $995.8559 |
2026-06-20 | $0.001550 | $0.001648 | $0.001545 | $0.001625 | $4,162.560 |
2026-06-19 | $0.001509 | $0.001557 | $0.001487 | $0.001552 | $3,742.389 |
2026-06-18 | $0.001543 | $0.001566 | $0.001498 | $0.001498 | $4,115.009 |
2026-06-17 | $0.001633 | $0.001646 | $0.001514 | $0.001540 | $4,698.161 |
2026-06-16 | $0.001701 | $0.001710 | $0.001602 | $0.001633 | $3,125.736 |
2026-06-15 | $0.001545 | $0.001701 | $0.001530 | $0.001701 | $5,647.852 |
2026-06-14 | $0.001514 | $0.001556 | $0.001492 | $0.001545 | $3,033.373 |
2026-06-13 | $0.001310 | $0.001784 | $0.001308 | $0.001515 | $31,459.38 |
2026-06-12 | $0.001236 | $0.001328 | $0.001226 | $0.001310 | $3,113.398 |
2026-06-11 | $0.001238 | $0.001276 | $0.001189 | $0.001236 | $6,022.506 |
2026-06-10 | $0.001326 | $0.001344 | $0.001201 | $0.001238 | $5,966.527 |
2026-06-09 | $0.001432 | $0.001459 | $0.001310 | $0.001326 | $5,008.715 |
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)



