Abster(ABSTER)今天
$0.002011
1年前
$0.009471

日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
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 |
2026-03-15 | $0.002336 | $0.002393 | $0.002322 | $0.002340 | $2,761.441 |
2026-03-14 | $0.002457 | $0.002471 | $0.002257 | $0.002338 | $10,715.75 |
2026-03-13 | $0.002459 | $0.002516 | $0.002388 | $0.002459 | $8,060.496 |
2026-03-12 | $0.002443 | $0.002498 | $0.002405 | $0.002459 | $3,558.627 |
2026-03-11 | $0.002458 | $0.002476 | $0.002307 | $0.002449 | $18,750.12 |
2026-03-10 | $0.002382 | $0.002477 | $0.002339 | $0.002460 | $9,498.886 |
2026-03-09 | $0.002274 | $0.002392 | $0.002264 | $0.002388 | $4,644.171 |
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)



