Abster(ABSTER)今天
$0.001498
1年前
$0.018666

日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
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 |
2026-06-08 | $0.001326 | $0.001441 | $0.001316 | $0.001429 | $4,700.434 |
2026-06-07 | $0.001192 | $0.001354 | $0.001195 | $0.001326 | $6,392.008 |
2026-06-06 | $0.001154 | $0.001200 | $0.001123 | $0.001192 | $4,665.773 |
2026-06-05 | $0.001396 | $0.001406 | $0.001113 | $0.001153 | $21,155.15 |
2026-06-04 | $0.001515 | $0.001499 | $0.001340 | $0.001394 | $10,923.22 |
2026-06-03 | $0.001585 | $0.001601 | $0.001495 | $0.001514 | $5,668.556 |
2026-06-02 | $0.001403 | $0.001699 | $0.001396 | $0.001587 | $18,648.09 |
2026-06-01 | $0.001534 | $0.001547 | $0.001395 | $0.001403 | $4,345.772 |
2026-05-31 | -- | $0.001717 | $0.001651 | -- | -- |
2026-05-30 | -- | $0.001717 | $0.001651 | -- | -- |
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)



