ABSTER Historical Data

ABSTER Page 18
Download
Date Close Price change Market cap Trading volume
May 21, 10 AM $ 0.00181
+0.00%
$ 1.79 million $ 3,231
May 21, 9 AM $ 0.00181
+0.00%
$ 1.79 million $ 3,157
May 21, 8 AM $ 0.00181
+0.00%
$ 1.79 million $ 3,162
May 21, 7 AM $ 0.00181
+0.00%
$ 1.79 million $ 3,152
May 21, 6 AM $ 0.00181
+0.25%
$ 1.79 million $ 3,148
May 21, 5 AM $ 0.00181
-0.25%
$ 1.79 million $ 3,146
May 21, 4 AM $ 0.00181
+0.00%
$ 1.79 million $ 3,120
May 21, 3 AM $ 0.00181
+0.18%
$ 1.79 million $ 3,111
May 21, 2 AM $ 0.00181
-0.18%
$ 1.79 million $ 3,096
May 21, 1 AM $ 0.00181
+0.00%
$ 1.79 million $ 3,103
May 21, 12 AM $ 0.00181
+0.00%
$ 1.79 million $ 3,147
May 20, 11 PM $ 0.00181
+0.00%
$ 1.79 million $ 3,178
May 20, 10 PM $ 0.00181
+0.00%
$ 1.79 million $ 3,252
May 20, 9 PM $ 0.00181
+0.90%
$ 1.79 million $ 3,276
May 20, 8 PM $ 0.00179
+4.05%
$ 1.78 million $ 3,271
May 20, 7 PM $ 0.00172
+0.00%
$ 1.71 million $ 3,235
May 20, 6 PM $ 0.00172
-0.01%
$ 1.71 million $ 3,182
May 20, 5 PM $ 0.00172
+1.54%
$ 1.71 million $ 3,131
May 20, 4 PM $ 0.0016
+0.00%
$ 1.59 million $ 3,089
May 20, 3 PM $ 0.0016
+0.00%
$ 1.59 million $ 3,091
May 20, 9 AM $ 0.00177
+0.00%
$ 1.75 million $ 3,126
May 20, 8 AM $ 0.00176
-0.68%
$ 1.74 million $ 3,124
May 20, 7 AM $ 0.00177
+0.00%
$ 1.75 million $ 3,156
May 20, 6 AM $ 0.00177
+0.00%
$ 1.75 million $ 3,264
May 20, 5 AM $ 0.00177
+0.00%
$ 1.75 million $ 3,286
May 20, 4 AM $ 0.00177
+0.00%
$ 1.75 million $ 3,286
May 20, 3 AM $ 0.00177
+0.00%
$ 1.75 million $ 3,306
May 20, 2 AM $ 0.00177
+0.28%
$ 1.75 million $ 3,348
May 20, 1 AM $ 0.00177
+0.00%
$ 1.75 million $ 3,398
May 20, 12 AM $ 0.00176
-0.34%
$ 1.75 million $ 3,400
May 19, 11 PM $ 0.00177
+0.17%
$ 1.76 million $ 3,367
May 19, 10 PM $ 0.00177
+0.00%
$ 1.75 million $ 3,292
May 19, 9 PM $ 0.00177
+0.00%
$ 1.75 million $ 3,267
May 19, 8 PM $ 0.00177
+0.00%
$ 1.75 million $ 3,267
May 19, 7 PM $ 0.00177
+0.00%
$ 1.75 million $ 3,269
May 19, 6 PM $ 0.00177
+0.00%
$ 1.75 million $ 3,269
May 19, 5 PM $ 0.00177
+0.00%
$ 1.75 million $ 3,270
May 19, 4 PM $ 0.00177
+0.00%
$ 1.75 million $ 3,267
May 19, 3 PM $ 0.00177
+0.00%
$ 1.75 million $ 3,270
May 19, 2 PM $ 0.00177
+0.00%
$ 1.75 million $ 3,306
May 19, 8 AM $ 0.00165
-0.48%
$ 1.63 million $ 3,381
May 19, 7 AM $ 0.00165
-3.10%
$ 1.64 million $ 3,355
May 19, 6 AM $ 0.00171
-4.04%
$ 1.69 million $ 3,258
May 19, 5 AM $ 0.00178
+0.00%
$ 1.76 million $ 3,249
May 19, 4 AM $ 0.00178
+0.00%
$ 1.76 million $ 3,258
May 19, 3 AM $ 0.00179
+0.79%
$ 1.78 million $ 3,256
May 19, 2 AM $ 0.00178
+0.00%
$ 1.76 million $ 3,276
May 19, 1 AM $ 0.00178
+0.00%
$ 1.76 million $ 3,271
May 19, 12 AM $ 0.00178
+0.00%
$ 1.76 million $ 3,255
May 18, 11 PM $ 0.00178
+0.00%
$ 1.76 million $ 3,374