ABSTER Historical Data

ABSTER Page 3
Download
Date Close Price change Market cap Trading volume
Jan 9, 2026 $ 0.00495
-4.22%
$ 4.9 million $ 4,563
Jan 8, 2026 $ 0.00517
-3.07%
$ 5.12 million $ 4,321
Jan 7, 2026 $ 0.00533
-3.09%
$ 5.28 million $ 4,855
Jan 6, 2026 $ 0.0055
+5.52%
$ 5.45 million $ 5,026
Jan 5, 2026 $ 0.00522
-3.78%
$ 5.17 million $ 4,684
Jan 4, 2026 $ 0.00542
-5.46%
$ 5.37 million $ 5,045
Jan 3, 2026 $ 0.00573
-0.03%
$ 5.68 million $ 5,481
Jan 2, 2026 $ 0.00574
+57.97%
$ 5.68 million $ 7,048
Jan 1, 2026 $ 0.00363
-7.77%
$ 3.6 million $ 3,373
Dec 31, 2025 $ 0.00394
-3.93%
$ 3.9 million $ 3,505
Dec 30, 2025 $ 0.0041
+0.00%
$ 4.06 million $ 3,479
Dec 29, 2025 $ 0.0041
+4.09%
$ 4.06 million $ 3,625
Dec 28, 2025 $ 0.00394
-10.36%
$ 3.9 million $ 3,884
Dec 27, 2025 $ 0.00439
+0.00%
$ 4.35 million $ 3,802
Dec 26, 2025 $ 0.00439
+1.57%
$ 4.35 million $ 3,852
Dec 25, 2025 $ 0.00432
-7.67%
$ 4.28 million $ 3,948
Dec 24, 2025 $ 0.00468
-6.27%
$ 4.64 million $ 4,046
Dec 23, 2025 $ 0.005
+1.63%
$ 4.95 million $ 4,641
Dec 22, 2025 $ 0.00492
+5.40%
$ 4.87 million $ 4,259
Dec 21, 2025 $ 0.00466
+1.04%
$ 4.62 million $ 4,157
Dec 20, 2025 $ 0.00462
+2.87%
$ 4.57 million $ 4,035
Dec 19, 2025 $ 0.00449
+6.23%
$ 4.44 million $ 3,947
Dec 18, 2025 $ 0.00422
-3.87%
$ 4.18 million $ 4,232
Dec 17, 2025 $ 0.00439
-4.85%
$ 4.35 million $ 4,139
Dec 16, 2025 $ 0.00545
-0.20%
$ 5.4 million $ 5,023
Dec 15, 2025 $ 0.00545
-9.50%
$ 5.4 million $ 4,709
Dec 14, 2025 $ 0.00602
+0.00%
$ 5.96 million $ 5,229
Dec 13, 2025 $ 0.00602
-8.12%
$ 5.96 million $ 5,302
Dec 12, 2025 $ 0.00655
-4.27%
$ 6.49 million $ 5,903
Dec 11, 2025 $ 0.00684
-4.56%
$ 6.78 million $ 6,491
Dec 10, 2025 $ 0.00717
-0.15%
$ 7.1 million $ 6,210
Dec 9, 2025 $ 0.00718
+5.95%
$ 7.11 million $ 6,498
Dec 8, 2025 $ 0.00678
+4.66%
$ 6.71 million $ 6,174
Dec 7, 2025 $ 0.00648
-8.41%
$ 6.41 million $ 5,673
Dec 6, 2025 $ 0.00707
+0.00%
$ 7 million $ 6,316
Dec 5, 2025 $ 0.00707
-7.71%
$ 7 million $ 6,577
Dec 4, 2025 $ 0.00847
+11.06%
$ 8.39 million $ 7,598
Dec 3, 2025 $ 0.00763
-4.74%
$ 7.56 million $ 7,051
Dec 2, 2025 $ 0.00801
+13.34%
$ 7.93 million $ 6,830
Dec 1, 2025 $ 0.00707
-13.59%
$ 7 million $ 6,529
Nov 30, 2025 $ 0.00818
+5.78%
$ 8.1 million $ 7,301
Nov 29, 2025 $ 0.00773
-0.69%
$ 7.66 million $ 6,813
Nov 28, 2025 $ 0.00779
-6.39%
$ 7.71 million $ 7,511
Nov 27, 2025 $ 0.00832
+7.83%
$ 8.24 million $ 8,709
Nov 26, 2025 $ 0.00771
+15.58%
$ 7.64 million $ 6,888
Nov 25, 2025 $ 0.00667
+4.10%
$ 6.61 million $ 5,929
Nov 24, 2025 $ 0.00641
+6.00%
$ 6.35 million $ 5,811
Nov 23, 2025 $ 0.00605
+13.60%
$ 5.99 million $ 5,763
Nov 22, 2025 $ 0.00532
-5.62%
$ 5.27 million $ 4,801
Nov 21, 2025 $ 0.00564
-4.44%
$ 5.59 million $ 5,301