ABSTER Historical Data

ABSTER Page 31
Download
Date Close Price change Market cap Trading volume
Feb 16, 4 AM $ 0.00291
-0.10%
$ 2.88 million $ 3,003
Feb 16, 3 AM $ 0.00294
+0.79%
$ 2.91 million $ 2,993
Feb 16, 2 AM $ 0.00292
-0.31%
$ 2.89 million $ 2,955
Feb 16, 1 AM $ 0.00293
+0.00%
$ 2.9 million $ 2,935
Feb 16, 12 AM $ 0.00293
-2.01%
$ 2.9 million $ 2,922
Feb 15, 11 PM $ 0.00299
-3.98%
$ 2.96 million $ 2,920
Feb 15, 10 PM $ 0.00311
+0.00%
$ 3.08 million $ 2,900
Feb 15, 9 PM $ 0.00311
+0.00%
$ 3.08 million $ 2,927
Feb 15, 8 PM $ 0.00311
-2.01%
$ 3.08 million $ 2,920
Feb 15, 7 PM $ 0.00318
-2.46%
$ 3.15 million $ 2,910
Feb 15, 6 PM $ 0.00326
+0.00%
$ 3.23 million $ 2,859
Feb 15, 5 PM $ 0.00326
+0.00%
$ 3.23 million $ 2,785
Feb 15, 4 PM $ 0.00326
+0.00%
$ 3.23 million $ 2,772
Feb 15, 3 PM $ 0.00326
+0.00%
$ 3.23 million $ 2,763
Feb 15, 2 PM $ 0.00326
+0.00%
$ 3.23 million $ 2,781
Feb 15, 1 PM $ 0.00326
+0.00%
$ 3.23 million $ 2,816
Feb 15, 12 PM $ 0.00326
+0.00%
$ 3.23 million $ 2,841
Feb 15, 11 AM $ 0.00307
+0.00%
$ 3.04 million $ 2,786
Feb 15, 10 AM $ 0.00307
+0.00%
$ 3.04 million $ 2,785
Feb 15, 9 AM $ 0.00307
+0.52%
$ 3.04 million $ 2,779
Feb 15, 8 AM $ 0.00307
+0.00%
$ 3.04 million $ 2,751
Feb 15, 7 AM $ 0.00308
-2.13%
$ 3.05 million $ 2,695
Feb 15, 6 AM $ 0.00313
+0.68%
$ 3.1 million $ 2,627
Feb 15, 5 AM $ 0.00312
+0.00%
$ 3.09 million $ 2,603
Feb 15, 4 AM $ 0.00312
+0.00%
$ 3.09 million $ 2,594
Feb 15, 3 AM $ 0.00312
+0.00%
$ 3.09 million $ 2,586
Feb 15, 2 AM $ 0.00312
+0.00%
$ 3.09 million $ 2,578
Feb 14, 10 PM $ 0.00289
+0.00%
$ 2.86 million $ 2,502
Feb 14, 9 PM $ 0.00289
+0.00%
$ 2.86 million $ 2,502
Feb 14, 8 PM $ 0.00289
+0.00%
$ 2.86 million $ 2,502
Feb 14, 7 PM $ 0.00289
+0.00%
$ 2.86 million $ 2,522
Feb 14, 6 PM $ 0.00289
+0.00%
$ 2.86 million $ 2,573
Feb 14, 5 PM $ 0.00289
+0.00%
$ 2.86 million $ 2,633
Feb 14, 4 PM $ 0.00289
+0.00%
$ 2.86 million $ 2,626
Feb 14, 3 PM $ 0.00289
-0.62%
$ 2.86 million $ 2,616
Feb 14, 2 PM $ 0.00289
+0.00%
$ 2.86 million $ 2,604
Feb 14, 1 PM $ 0.00288
-0.28%
$ 2.85 million $ 2,546
Feb 14, 12 PM $ 0.0029
+0.00%
$ 2.88 million $ 2,497
Feb 14, 11 AM $ 0.0029
+0.00%
$ 2.88 million $ 2,483
Feb 14, 10 AM $ 0.0029
+0.00%
$ 2.88 million $ 2,473
Feb 14, 9 AM $ 0.0029
+0.00%
$ 2.88 million $ 2,462
Feb 14, 8 AM $ 0.0029
+0.48%
$ 2.88 million $ 2,450
Feb 14, 7 AM $ 0.00289
+0.00%
$ 2.86 million $ 2,439
Feb 14, 6 AM $ 0.00289
+0.00%
$ 2.86 million $ 2,427
Feb 14, 5 AM $ 0.00289
+0.00%
$ 2.86 million $ 2,415
Feb 14, 4 AM $ 0.00289
+0.00%
$ 2.86 million $ 2,404
Feb 14, 3 AM $ 0.00289
+0.00%
$ 2.86 million $ 2,393
Feb 14, 2 AM $ 0.00289
+0.00%
$ 2.86 million $ 2,381
Feb 14, 1 AM $ 0.00289
+0.00%
$ 2.86 million $ 2,386
Feb 14, 12 AM $ 0.00289
+0.00%
$ 2.86 million $ 2,419