ABSTER Historical Data

ABSTER
Download
Date Close Price change Market cap Trading volume
Today $ 0.0023
+0.00%
$ 2.28 million $ 2,036
Yesterday $ 0.0023
+0.04%
$ 2.28 million $ 1,992
May 9, 2026 $ 0.0023
-0.39%
$ 2.28 million $ 2,107
May 8, 2026 $ 0.00231
-11.86%
$ 2.29 million $ 2,206
May 7, 2026 $ 0.00261
-7.74%
$ 2.58 million $ 2,453
May 6, 2026 $ 0.00283
+6.52%
$ 2.8 million $ 2,544
May 5, 2026 $ 0.00265
+24.88%
$ 2.63 million $ 2,391
May 4, 2026 $ 0.00213
+0.00%
$ 2.11 million $ 1,874
May 3, 2026 $ 0.00213
+0.00%
$ 2.11 million $ 1,877
May 2, 2026 $ 0.00213
+0.00%
$ 2.11 million $ 1,882
May 1, 2026 $ 0.00213
+0.47%
$ 2.11 million $ 1,894
Apr 30, 2026 $ 0.00213
-5.93%
$ 2.11 million $ 1,993
Apr 29, 2026 $ 0.00226
+0.00%
$ 2.24 million $ 2,020
Apr 28, 2026 $ 0.00226
-5.28%
$ 2.24 million $ 2,222
Apr 27, 2026 $ 0.00239
+0.00%
$ 2.36 million $ 2,154
Apr 26, 2026 $ 0.00239
+7.77%
$ 2.36 million $ 1,993
Apr 25, 2026 $ 0.00221
+0.00%
$ 2.19 million $ 1,932
Apr 24, 2026 $ 0.00221
+0.00%
$ 2.19 million $ 2,232
Apr 23, 2026 $ 0.00221
-8.06%
$ 2.19 million $ 2,286
Apr 22, 2026 $ 0.00241
+0.00%
$ 2.39 million $ 2,114
Apr 21, 2026 $ 0.00241
+0.00%
$ 2.39 million $ 2,192
Apr 20, 2026 $ 0.00241
-2.82%
$ 2.39 million $ 2,205
Apr 19, 2026 $ 0.00248
-1.16%
$ 2.45 million $ 2,189
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
Download