ABSTER Historical Data

ABSTER
Download
Date Close Price change Market cap Trading volume
Apr 6 $ 0.0025
+10.22%
$ 2.34 million $ 12,122
Mar 30 $ 0.00227
+11.93%
$ 2.25 million $ 12,397
Mar 23 $ 0.00203
+10.39%
$ 2.01 million $ 13,887
Mar 16 $ 0.00184
-22.09%
$ 1.82 million $ 18,407
Mar 9 $ 0.00236
+0.04%
$ 2.34 million $ 14,406
Mar 2 $ 0.00236
-4.11%
$ 2.34 million $ 13,795
Feb 23 $ 0.00246
-18.06%
$ 2.44 million $ 19,224
Feb 16 $ 0.00278
-7.16%
$ 2.97 million $ 15,132
Feb 9 $ 0.00289
+13.03%
$ 2.96 million $ 14,162
Feb 2 $ 0.0026
-14.80%
$ 2.53 million $ 15,907
Jan 26 $ 0.00323
-25.59%
$ 3.02 million $ 21,620
Jan 19 $ 0.00412
-17.60%
$ 4.3 million $ 23,721
Jan 12 $ 0.00526
+2.68%
$ 5.06 million $ 27,846
Jan 5 $ 0.00503
-7.16%
$ 5.07 million $ 27,862
Dec 29 $ 0.00573
+45.64%
$ 5.37 million $ 26,511
Dec 22 $ 0.00439
-5.83%
$ 3.9 million $ 24,549
Dec 15 $ 0.00462
-23.31%
$ 4.62 million $ 26,085
Dec 8 $ 0.00602
-7.06%
$ 5.96 million $ 36,577
Dec 1 $ 0.00707
-13.56%
$ 6.41 million $ 40,900
Nov 24 $ 0.00773
+27.84%
$ 8.1 million $ 41,662
Nov 17 $ 0.00532
-19.43%
$ 5.99 million $ 35,315
Nov 10 $ 0.00727
-0.82%
$ 6.55 million $ 42,107
Nov 3 $ 0.00563
-7.95%
$ 7.26 million $ 26,896
Oct 27 $ 0.00624
-33.16%
$ 6.06 million $ 37,532
Oct 20 $ 0.00983
+16.06%
$ 9.24 million $ 43,500
Oct 13 $ 0.00894
-42.70%
$ 8.39 million $ 22,929
Oct 6 $ 0.0124
-36.80%
$ 15.45 million $ 18,879
Sep 29 $ 0.0208
+9.50%
$ 19.49 million $ 18,504
Sep 22 $ 0.0191
-28.64%
$ 18.8 million $ 21,316
Sep 15 $ 0.0272
-0.42%
$ 26.45 million $ 35,624
Sep 8 $ 0.0293
+26.48%
$ 27.18 million $ 20,071
Sep 1 $ 0.0234
-13.35%
$ 22.93 million $ 16,694
Aug 25 $ 0.0275
-13.86%
$ 26.81 million $ 17,077
Aug 18 $ 0.033
+3.98%
$ 31.62 million $ 22,356
Aug 11 $ 0.0317
-27.95%
$ 31.4 million $ 29,401
Aug 4 $ 0.0421
+33.33%
$ 43.59 million $ 27,130
Jul 28 $ 0.0282
-21.66%
$ 31.25 million $ 21,445
Jul 21 $ 0.0373
-0.42%
$ 35.61 million $ 26,906
Jul 14 $ 0.0347
+30.57%
$ 37.06 million $ 31,416
Jul 7 $ 0.0181
+4.61%
$ 26.34 million $ 21,862
Jun 30 $ 0.0164
-7.88%
$ 17.17 million $ 19,646
Jun 23 $ 0.0182
+56.14%
$ 17.58 million $ 23,597
Jun 16 $ 0.0139
-22.47%
$ 11.5 million $ 23,039
Jun 9 $ 0.0181
-2.28%
$ 17.78 million $ 18,752
Download