ABSTER Historical Data

ABSTER Page 38
Download
Date Close Price change Market cap Trading volume
Feb 1, 11 PM $ 0.00305
-6.42%
$ 3.02 million $ 3,061
Feb 1, 10 PM $ 0.00326
+0.00%
$ 3.23 million $ 2,997
Feb 1, 9 PM $ 0.00326
+0.00%
$ 3.23 million $ 2,971
Feb 1, 8 PM $ 0.00326
+0.00%
$ 3.23 million $ 2,918
Feb 1, 7 PM $ 0.00326
+0.00%
$ 3.23 million $ 2,847
Feb 1, 6 PM $ 0.00326
+0.49%
$ 3.23 million $ 2,845
Feb 1, 5 PM $ 0.00324
+0.00%
$ 3.21 million $ 2,847
Feb 1, 4 PM $ 0.00324
+0.00%
$ 3.21 million $ 2,882
Feb 1, 3 PM $ 0.00324
+0.00%
$ 3.21 million $ 2,888
Feb 1, 2 PM $ 0.00324
+0.00%
$ 3.21 million $ 2,911
Feb 1, 1 PM $ 0.00324
+0.00%
$ 3.21 million $ 2,922
Feb 1, 12 PM $ 0.00324
+0.00%
$ 3.21 million $ 2,931
Feb 1, 11 AM $ 0.00324
+0.00%
$ 3.21 million $ 2,941
Feb 1, 10 AM $ 0.00324
+0.00%
$ 3.21 million $ 2,949
Feb 1, 9 AM $ 0.00324
+0.00%
$ 3.21 million $ 2,958
Feb 1, 8 AM $ 0.00324
+0.00%
$ 3.21 million $ 2,966
Feb 1, 7 AM $ 0.00324
+0.03%
$ 3.21 million $ 2,975
Feb 1, 6 AM $ 0.00324
+2.05%
$ 3.21 million $ 2,983
Feb 1, 5 AM $ 0.00317
-1.70%
$ 3.14 million $ 2,962
Feb 1, 4 AM $ 0.00323
+0.00%
$ 3.2 million $ 2,961
Feb 1, 3 AM $ 0.00323
+0.00%
$ 3.2 million $ 2,916
Feb 1, 2 AM $ 0.00323
+0.00%
$ 3.2 million $ 2,890
Feb 1, 1 AM $ 0.00323
+0.00%
$ 3.2 million $ 2,932
Feb 1, 12 AM $ 0.00323
+0.00%
$ 3.2 million $ 2,979
Jan 31, 11 PM $ 0.00323
+0.00%
$ 3.2 million $ 3,056
Jan 31, 10 PM $ 0.00323
+0.00%
$ 3.2 million $ 3,093
Jan 31, 9 PM $ 0.00323
+0.00%
$ 3.2 million $ 3,163
Jan 31, 8 PM $ 0.00323
+0.00%
$ 3.2 million $ 3,184
Jan 31, 7 PM $ 0.00323
+0.00%
$ 3.2 million $ 3,206
Jan 31, 6 PM $ 0.00323
-1.97%
$ 3.2 million $ 3,230
Jan 31, 5 PM $ 0.00329
-3.96%
$ 3.26 million $ 3,285
Jan 31, 4 PM $ 0.00343
-1.77%
$ 3.4 million $ 3,273
Jan 31, 3 PM $ 0.00349
+0.00%
$ 3.46 million $ 3,292
Jan 31, 2 PM $ 0.00349
+0.00%
$ 3.46 million $ 3,293
Jan 31, 1 PM $ 0.00349
+0.00%
$ 3.46 million $ 3,310
Jan 31, 12 PM $ 0.00349
+0.00%
$ 3.46 million $ 3,329
Jan 31, 11 AM $ 0.00349
+0.00%
$ 3.46 million $ 3,344
Jan 31, 10 AM $ 0.00349
+0.00%
$ 3.46 million $ 3,363
Jan 31, 9 AM $ 0.00349
+0.00%
$ 3.46 million $ 3,382
Jan 31, 8 AM $ 0.00349
+0.00%
$ 3.46 million $ 3,400
Jan 31, 7 AM $ 0.00349
+0.00%
$ 3.46 million $ 3,418
Jan 31, 6 AM $ 0.00349
+0.00%
$ 3.46 million $ 3,435
Jan 31, 5 AM $ 0.00349
+0.00%
$ 3.46 million $ 3,453
Jan 31, 4 AM $ 0.00349
+0.49%
$ 3.46 million $ 3,472
Jan 31, 3 AM $ 0.00348
-2.61%
$ 3.44 million $ 3,490
Jan 31, 2 AM $ 0.00357
-7.18%
$ 3.54 million $ 3,504
Jan 31, 1 AM $ 0.00384
+0.00%
$ 3.81 million $ 3,444
Jan 31, 12 AM $ 0.00386
+0.78%
$ 3.82 million $ 3,424
Jan 30, 11 PM $ 0.00384
+0.00%
$ 3.81 million $ 3,374
Jan 30, 10 PM $ 0.00384
+0.00%
$ 3.81 million $ 3,364