ABSTER Historical Data

ABSTER Page 15
Download
Date Close Price change Market cap Trading volume
Mar 21, 4 AM $ 0.00187
+0.00%
$ 1.85 million $ 3,287
Mar 21, 3 AM $ 0.00187
+0.00%
$ 1.85 million $ 3,294
Mar 21, 2 AM $ 0.00187
+0.00%
$ 1.85 million $ 3,301
Mar 21, 1 AM $ 0.00187
+0.00%
$ 1.85 million $ 3,309
Mar 21, 12 AM $ 0.00187
+0.00%
$ 1.85 million $ 3,314
Mar 20, 11 PM $ 0.00187
+0.00%
$ 1.85 million $ 3,318
Mar 20, 10 PM $ 0.00187
+0.00%
$ 1.85 million $ 3,257
Mar 20, 9 PM $ 0.00187
+0.00%
$ 1.85 million $ 3,209
Mar 20, 8 PM $ 0.00187
+0.00%
$ 1.85 million $ 3,154
Mar 20, 7 PM $ 0.00187
+0.00%
$ 1.85 million $ 3,053
Mar 20, 6 PM $ 0.00185
-0.80%
$ 1.83 million $ 2,934
Mar 20, 5 PM $ 0.00187
+0.00%
$ 1.85 million $ 2,869
Mar 20, 4 PM $ 0.00187
+0.00%
$ 1.85 million $ 2,798
Mar 20, 3 PM $ 0.00187
+0.00%
$ 1.85 million $ 2,737
Mar 20, 2 PM $ 0.00187
+0.00%
$ 1.85 million $ 2,676
Mar 20, 1 PM $ 0.00187
+0.00%
$ 1.85 million $ 2,650
Mar 20, 12 PM $ 0.00187
+0.00%
$ 1.85 million $ 2,595
Mar 20, 11 AM $ 0.00187
+0.00%
$ 1.85 million $ 2,540
Mar 20, 10 AM $ 0.00187
+0.00%
$ 1.85 million $ 2,485
Mar 20, 9 AM $ 0.00187
+0.00%
$ 1.85 million $ 2,433
Mar 20, 8 AM $ 0.00187
-1.11%
$ 1.85 million $ 2,377
Mar 20, 7 AM $ 0.00189
-3.38%
$ 1.87 million $ 2,336
Mar 20, 6 AM $ 0.00195
-0.61%
$ 1.93 million $ 2,301
Mar 20, 5 AM $ 0.00196
+0.00%
$ 1.95 million $ 2,266
Mar 20, 4 AM $ 0.00196
+0.00%
$ 1.95 million $ 2,249
Mar 20, 3 AM $ 0.00196
+0.00%
$ 1.95 million $ 2,191
Mar 20, 2 AM $ 0.00196
+0.00%
$ 1.95 million $ 2,121
Mar 20, 1 AM $ 0.00196
+0.00%
$ 1.95 million $ 2,066
Mar 20, 12 AM $ 0.00196
+0.00%
$ 1.95 million $ 2,009
Mar 19, 11 PM $ 0.00196
+0.00%
$ 1.95 million $ 1,955
Mar 19, 10 PM $ 0.00196
-0.30%
$ 1.95 million $ 1,965
Mar 19, 9 PM $ 0.00196
+0.00%
$ 1.95 million $ 1,964
Mar 19, 8 PM $ 0.00196
+0.00%
$ 1.95 million $ 1,950
Mar 19, 7 PM $ 0.00196
+0.00%
$ 1.95 million $ 1,939
Mar 19, 6 PM $ 0.00196
+0.00%
$ 1.95 million $ 1,936
Mar 19, 5 PM $ 0.00196
+0.00%
$ 1.95 million $ 1,944
Mar 19, 4 PM $ 0.00196
+0.00%
$ 1.95 million $ 1,950
Mar 19, 3 PM $ 0.00196
-2.04%
$ 1.95 million $ 1,960
Mar 19, 2 PM $ 0.00201
-5.95%
$ 1.99 million $ 1,968
Mar 19, 1 PM $ 0.00213
+0.00%
$ 2.11 million $ 1,939
Mar 19, 12 PM $ 0.00213
+0.00%
$ 2.11 million $ 1,943
Mar 19, 11 AM $ 0.00213
+0.00%
$ 2.11 million $ 1,948
Mar 19, 10 AM $ 0.00213
+0.00%
$ 2.11 million $ 1,952
Mar 19, 9 AM $ 0.00213
+0.00%
$ 2.11 million $ 1,953
Mar 19, 8 AM $ 0.00213
-1.43%
$ 2.11 million $ 1,959
Mar 19, 7 AM $ 0.00216
-3.39%
$ 2.14 million $ 1,973
Mar 19, 6 AM $ 0.00225
+0.00%
$ 2.23 million $ 1,987
Mar 19, 5 AM $ 0.00227
+0.80%
$ 2.25 million $ 2,000
Mar 19, 4 AM $ 0.00225
+0.00%
$ 2.23 million $ 2,013
Mar 19, 3 AM $ 0.00225
+0.00%
$ 2.23 million $ 2,017