ABSTER Historical Data

ABSTER Page 3
Download
Date Close Price change Market cap Trading volume
Mar 18, 2026 $ 0.00225
-5.33%
$ 2.23 million $ 2,046
Mar 17, 2026 $ 0.00238
-10.35%
$ 2.36 million $ 2,303
Mar 16, 2026 $ 0.00266
+12.59%
$ 2.63 million $ 2,240
Mar 15, 2026 $ 0.00236
+0.04%
$ 2.34 million $ 2,028
Mar 14, 2026 $ 0.00236
+0.00%
$ 2.34 million $ 2,105
Mar 13, 2026 $ 0.00236
-0.80%
$ 2.34 million $ 2,108
Mar 12, 2026 $ 0.00236
+0.00%
$ 2.34 million $ 1,998
Mar 11, 2026 $ 0.00236
+0.00%
$ 2.34 million $ 2,118
Mar 10, 2026 $ 0.00236
+0.00%
$ 2.34 million $ 2,078
Mar 9, 2026 $ 0.00236
+0.00%
$ 2.34 million $ 1,971
Mar 8, 2026 $ 0.00236
+0.00%
$ 2.34 million $ 2,075
Mar 7, 2026 $ 0.00236
+0.00%
$ 2.34 million $ 2,113
Mar 6, 2026 $ 0.00236
-11.05%
$ 2.34 million $ 2,535
Mar 5, 2026 $ 0.00265
+1.72%
$ 2.63 million $ 2,510
Mar 4, 2026 $ 0.00262
+10.95%
$ 2.6 million $ 2,375
Mar 3, 2026 $ 0.00236
+0.00%
$ 2.34 million $ 2,048
Mar 2, 2026 $ 0.00236
-3.82%
$ 2.34 million $ 2,214
Mar 1, 2026 $ 0.00246
+9.58%
$ 2.44 million $ 2,262
Feb 28, 2026 $ 0.00224
-16.89%
$ 2.22 million $ 4,830
Feb 27, 2026 $ 0.0027
-4.12%
$ 2.67 million $ 2,430
Feb 26, 2026 $ 0.00282
+0.00%
$ 2.79 million $ 2,571
Feb 25, 2026 $ 0.00279
+14.47%
$ 2.77 million $ 2,421
Feb 24, 2026 $ 0.00244
-8.31%
$ 2.42 million $ 2,315
Feb 23, 2026 $ 0.00266
-11.36%
$ 2.63 million $ 2,394
Feb 22, 2026 $ 0.003
+8.11%
$ 2.97 million $ 2,621
Feb 21, 2026 $ 0.00278
+6.28%
$ 2.75 million $ 2,436
Feb 20, 2026 $ 0.00261
-5.40%
$ 2.59 million $ 2,400
Feb 19, 2026 $ 0.00276
+1.06%
$ 2.73 million $ 2,398
Feb 18, 2026 $ 0.00274
+4.11%
$ 2.71 million $ 2,593
Feb 17, 2026 $ 0.00263
-10.31%
$ 2.6 million $ 2,604
Feb 16, 2026 $ 0.00293
-2.01%
$ 2.9 million $ 2,700
Feb 15, 2026 $ 0.00299
-4.29%
$ 2.96 million $ 2,920
Feb 14, 2026 $ 0.00289
+0.00%
$ 2.86 million $ 2,502
Feb 13, 2026 $ 0.00289
+12.90%
$ 2.86 million $ 2,435
Feb 12, 2026 $ 0.00256
-1.08%
$ 2.53 million $ 2,230
Feb 11, 2026 $ 0.00259
+0.27%
$ 2.56 million $ 2,250
Feb 10, 2026 $ 0.00258
+0.94%
$ 2.56 million $ 2,373
Feb 9, 2026 $ 0.00256
+0.00%
$ 2.53 million $ 2,371
Feb 8, 2026 $ 0.00256
-1.58%
$ 2.53 million $ 2,185
Feb 7, 2026 $ 0.0026
-4.66%
$ 2.57 million $ 2,340
Feb 6, 2026 $ 0.00272
+19.11%
$ 2.7 million $ 2,305
Feb 5, 2026 $ 0.00229
-19.98%
$ 2.27 million $ 2,651
Feb 4, 2026 $ 0.00286
-12.06%
$ 2.83 million $ 2,750
Feb 3, 2026 $ 0.00325
-0.67%
$ 3.22 million $ 3,118
Feb 2, 2026 $ 0.00327
+7.35%
$ 3.24 million $ 2,744
Feb 1, 2026 $ 0.00305
-5.63%
$ 3.02 million $ 3,061
Jan 31, 2026 $ 0.00323
-15.64%
$ 3.2 million $ 3,056
Jan 30, 2026 $ 0.00384
-4.35%
$ 3.81 million $ 3,374
Jan 29, 2026 $ 0.00402
-6.05%
$ 3.98 million $ 3,656
Jan 28, 2026 $ 0.00428
-3.02%
$ 4.24 million $ 3,874