ABSTER Historical Data

ABSTER Page 20
Download
Date Close Price change Market cap Trading volume
May 16, 6 PM $ 0.00197
+0.00%
$ 1.95 million $ 2,089
May 16, 5 PM $ 0.00197
+0.00%
$ 1.95 million $ 2,095
May 16, 4 PM $ 0.00197
+0.00%
$ 1.95 million $ 2,101
May 16, 10 AM $ 0.00218
+0.00%
$ 2.16 million $ 2,094
May 16, 9 AM $ 0.00218
+0.00%
$ 2.16 million $ 2,093
May 16, 8 AM $ 0.00218
+0.00%
$ 2.16 million $ 2,094
May 16, 7 AM $ 0.00218
+0.00%
$ 2.16 million $ 2,174
May 16, 6 AM $ 0.00218
+0.00%
$ 2.16 million $ 2,169
May 16, 5 AM $ 0.00218
+0.00%
$ 2.16 million $ 2,163
May 16, 4 AM $ 0.00218
+0.00%
$ 2.16 million $ 2,149
May 16, 3 AM $ 0.00218
+0.37%
$ 2.16 million $ 2,118
May 16, 2 AM $ 0.00217
-0.37%
$ 2.15 million $ 2,076
May 16, 1 AM $ 0.00218
+0.00%
$ 2.16 million $ 2,031
May 16, 12 AM $ 0.00218
+0.00%
$ 2.16 million $ 1,984
May 15, 11 PM $ 0.00218
+0.00%
$ 2.16 million $ 1,981
May 15, 10 PM $ 0.00218
-1.00%
$ 2.16 million $ 1,982
May 15, 9 PM $ 0.00221
+0.00%
$ 2.19 million $ 1,991
May 15, 8 PM $ 0.00221
+0.68%
$ 2.19 million $ 1,907
May 15, 7 PM $ 0.0022
+2.04%
$ 2.18 million $ 1,945
May 15, 6 PM $ 0.00215
+0.00%
$ 2.13 million $ 1,938
May 15, 5 PM $ 0.00215
+0.00%
$ 2.13 million $ 1,935
May 15, 4 PM $ 0.00215
+0.00%
$ 2.13 million $ 1,938
May 15, 3 PM $ 0.00215
+0.00%
$ 2.13 million $ 1,933
May 15, 2 PM $ 0.00215
+0.00%
$ 2.13 million $ 1,929
May 15, 1 PM $ 0.00215
+0.00%
$ 2.13 million $ 1,924
May 15, 8 AM $ 0.00203
+0.05%
$ 2.01 million $ 1,871
May 15, 7 AM $ 0.00202
+0.00%
$ 2.01 million $ 1,817
May 15, 6 AM $ 0.00202
+0.00%
$ 2.01 million $ 1,817
May 15, 5 AM $ 0.00202
+0.00%
$ 2.01 million $ 1,821
May 15, 4 AM $ 0.00202
+0.00%
$ 2.01 million $ 1,829
May 15, 3 AM $ 0.00202
+0.00%
$ 2.01 million $ 1,866
May 15, 2 AM $ 0.00202
+0.00%
$ 2.01 million $ 1,873
May 15, 1 AM $ 0.00202
+0.00%
$ 2.01 million $ 1,877
May 15, 12 AM $ 0.00202
+0.00%
$ 2.01 million $ 1,883
May 14, 11 PM $ 0.00202
+0.00%
$ 2.01 million $ 1,886
May 14, 10 PM $ 0.00204
+1.24%
$ 2.02 million $ 1,893
May 14, 9 PM $ 0.00204
+0.59%
$ 2.02 million $ 1,885
May 14, 8 PM $ 0.00202
+0.00%
$ 2.01 million $ 1,874
May 14, 7 PM $ 0.00202
+0.00%
$ 2.01 million $ 1,881
May 14, 6 PM $ 0.00202
+0.00%
$ 2.01 million $ 1,900
May 14, 5 PM $ 0.00202
+0.00%
$ 2.01 million $ 1,951
May 14, 4 PM $ 0.00202
+0.00%
$ 2.01 million $ 1,961
May 14, 3 PM $ 0.00202
+0.00%
$ 2.01 million $ 1,967
May 14, 2 PM $ 0.00202
+0.00%
$ 2.01 million $ 1,972
May 14, 1 PM $ 0.00202
+0.00%
$ 2.01 million $ 1,978
May 14, 12 PM $ 0.00202
+0.00%
$ 2.01 million $ 1,984
May 14, 11 AM $ 0.00202
+0.00%
$ 2.01 million $ 1,989
May 14, 10 AM $ 0.00202
+0.00%
$ 2.01 million $ 1,995
May 14, 3 AM $ 0.00219
+0.00%
$ 2.17 million $ 1,987
May 14, 2 AM $ 0.00219
+0.00%
$ 2.17 million $ 1,988