ABSTER Historical Data

ABSTER
Download
Date Close Price change Market cap Trading volume
Today $ 0.00251
+0.00%
$ 2.48 million $ 2,187
Apr 18, 2026 $ 0.00251
+0.00%
$ 2.48 million $ 2,186
Apr 17, 2026 $ 0.00251
+0.00%
$ 2.48 million $ 2,192
Apr 16, 2026 $ 0.00251
+0.00%
$ 2.48 million $ 2,201
Apr 15, 2026 $ 0.00251
+5.96%
$ 2.48 million $ 2,214
Apr 14, 2026 $ 0.00237
+0.00%
$ 2.34 million $ 2,132
Apr 13, 2026 $ 0.00237
+0.00%
$ 2.34 million $ 2,100
Apr 12, 2026 $ 0.00237
-5.47%
$ 2.34 million $ 2,177
Apr 11, 2026 $ 0.0025
+5.92%
$ 2.48 million $ 2,146
Apr 10, 2026 $ 0.00236
+1.20%
$ 2.34 million $ 2,102
Apr 9, 2026 $ 0.00233
+6.18%
$ 2.31 million $ 2,010
Apr 8, 2026 $ 0.0022
+5.01%
$ 2.18 million $ 1,959
Apr 7, 2026 $ 0.00209
-7.79%
$ 2.07 million $ 1,942
Apr 6, 2026 $ 0.00227
+0.00%
$ 2.25 million $ 1,964
Apr 5, 2026 $ 0.00227
+0.00%
$ 2.25 million $ 1,957
Apr 4, 2026 $ 0.00227
+0.00%
$ 2.25 million $ 1,973
Apr 3, 2026 $ 0.00227
-1.35%
$ 2.25 million $ 2,127
Apr 2, 2026 $ 0.0023
-10.88%
$ 2.28 million $ 2,010
Apr 1, 2026 $ 0.00258
+13.94%
$ 2.56 million $ 2,222
Mar 31, 2026 $ 0.00227
+0.00%
$ 2.25 million $ 2,110
Mar 30, 2026 $ 0.00227
+11.73%
$ 2.25 million $ 1,954
Mar 29, 2026 $ 0.00203
+0.00%
$ 2.01 million $ 1,796
Mar 28, 2026 $ 0.00203
-1.79%
$ 2.01 million $ 1,802
Mar 27, 2026 $ 0.00207
-5.19%
$ 2.05 million $ 1,905
Mar 26, 2026 $ 0.00218
-0.95%
$ 2.16 million $ 1,993
Mar 25, 2026 $ 0.00203
-17.22%
$ 2.01 million $ 2,170
Mar 24, 2026 $ 0.0028
+45.30%
$ 2.77 million $ 2,686
Mar 23, 2026 $ 0.00192
+4.73%
$ 1.91 million $ 3,331
Mar 22, 2026 $ 0.00184
-1.50%
$ 1.82 million $ 3,305
Mar 21, 2026 $ 0.00187
+0.00%
$ 1.85 million $ 3,241
Mar 20, 2026 $ 0.00187
-5.04%
$ 1.85 million $ 3,318
Mar 19, 2026 $ 0.00196
-12.82%
$ 1.95 million $ 1,955
Mar 18, 2026 $ 0.00225
-5.33%
$ 2.23 million $ 2,046
Mar 17, 2026 $ 0.00238
-10.35%
$ 2.36 million $ 2,303
Mar 16, 2026 $ 0.00266
+12.59%
$ 2.63 million $ 2,240
Mar 15, 2026 $ 0.00236
+0.04%
$ 2.34 million $ 2,028
Mar 14, 2026 $ 0.00236
+0.00%
$ 2.34 million $ 2,105
Mar 13, 2026 $ 0.00236
-0.80%
$ 2.34 million $ 2,108
Mar 12, 2026 $ 0.00236
+0.00%
$ 2.34 million $ 1,998
Mar 11, 2026 $ 0.00236
+0.00%
$ 2.34 million $ 2,118
Mar 10, 2026 $ 0.00236
+0.00%
$ 2.34 million $ 2,078
Mar 9, 2026 $ 0.00236
+0.00%
$ 2.34 million $ 1,971
Mar 8, 2026 $ 0.00236
+0.00%
$ 2.34 million $ 2,075
Mar 7, 2026 $ 0.00236
+0.00%
$ 2.34 million $ 2,113
Mar 6, 2026 $ 0.00236
-11.05%
$ 2.34 million $ 2,535
Mar 5, 2026 $ 0.00265
+1.72%
$ 2.63 million $ 2,510
Mar 4, 2026 $ 0.00262
+10.95%
$ 2.6 million $ 2,375
Mar 3, 2026 $ 0.00236
+0.00%
$ 2.34 million $ 2,048
Mar 2, 2026 $ 0.00236
-3.82%
$ 2.34 million $ 2,214
Mar 1, 2026 $ 0.00246
+9.58%
$ 2.44 million $ 2,262
Download