Abster(ABSTER)今天
$0.001753
1年前
$0.020863

日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
2026-05-19 | $0.001730 | $0.001847 | $0.001711 | $0.001814 | $7,780.662 |
2026-05-18 | $0.002007 | $0.002020 | $0.001721 | $0.001730 | $15,621.06 |
2026-05-17 | $0.001962 | $0.002023 | $0.001919 | $0.002009 | $6,142.018 |
2026-05-16 | $0.002133 | $0.002173 | $0.001845 | $0.001962 | $17,646.30 |
2026-05-15 | $0.002190 | $0.002261 | $0.002132 | $0.002142 | $12,128.20 |
2026-05-14 | $0.002088 | $0.002190 | $0.001997 | $0.002187 | $12,387.02 |
2026-05-13 | $0.002230 | $0.002271 | $0.002060 | $0.002078 | $38,138.85 |
2026-05-12 | $0.002316 | $0.002334 | $0.002223 | $0.002230 | $4,341.716 |
2026-05-11 | $0.002461 | $0.002499 | $0.002230 | $0.002317 | $15,832.12 |
2026-05-10 | $0.002408 | $0.002485 | $0.002399 | $0.002461 | $4,791.997 |
2026-05-09 | $0.002236 | $0.002422 | $0.002236 | $0.002408 | $7,535.739 |
2026-05-08 | $0.002630 | $0.002602 | $0.002137 | $0.002242 | $97,393.39 |
2026-05-07 | $0.002926 | $0.002957 | $0.002560 | $0.002629 | $24,160.69 |
2026-05-06 | $0.002607 | $0.003126 | $0.002476 | $0.002928 | $51,263.24 |
2026-05-05 | $0.002137 | $0.002664 | $0.002127 | $0.002607 | $43,282.89 |
2026-05-04 | $0.002115 | $0.002176 | $0.002071 | $0.002137 | $3,283.040 |
2026-05-03 | $0.002045 | $0.002117 | $0.002042 | $0.002115 | $3,527.580 |
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 | -- | -- |
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)



