ABSTER Historical Data

ABSTER Page 4
Download
Date Close Price change Market cap Trading volume
Nov 20, 2025 $ 0.00592
-3.91%
$ 5.86 million $ 5,179
Nov 19, 2025 $ 0.00616
-11.47%
$ 6.1 million $ 5,980
Nov 18, 2025 $ 0.00536
+15.75%
$ 6.89 million $ 7,684
Nov 17, 2025 $ 0.00463
-29.97%
$ 4.58 million $ 6,369
Nov 16, 2025 $ 0.00661
-9.14%
$ 6.55 million $ 6,034
Nov 15, 2025 $ 0.00727
+8.62%
$ 7.2 million $ 6,660
Nov 14, 2025 $ 0.00663
-14.07%
$ 6.63 million $ 6,071
Nov 13, 2025 $ 0.00772
-4.66%
$ 7.65 million $ 7,080
Nov 12, 2025 $ 0.00809
-0.12%
$ 8.02 million $ 6,774
Nov 11, 2025 $ 0.0081
+2.95%
$ 8.02 million $ 7,341
Nov 10, 2025 $ 0.00786
+7.24%
$ 7.79 million $ 8,181
Nov 9, 2025 $ 0.00733
+30.29%
$ 7.26 million $ 7,657
Nov 8, 2025 $ 0.00563
+10.52%
$ 5.58 million $ 4,971
Nov 7, 2025 $ 0.00509
+2.08%
$ 5.04 million $ 4,536
Nov 6, 2025 $ 0.00499
-6.29%
$ 4.94 million $ 4,551
Nov 5, 2025 $ 0.00491
+13.34%
$ 4.87 million $ 4,380
Nov 4, 2025 $ 0.00433
-9.91%
$ 4.29 million $ 3,948
Nov 3, 2025 $ 0.00481
-21.32%
$ 4.77 million $ 4,510
Nov 2, 2025 $ 0.00611
-1.96%
$ 6.06 million $ 5,377
Nov 1, 2025 $ 0.00624
-4.44%
$ 6.18 million $ 5,479
Oct 31, 2025 $ 0.00616
+13.23%
$ 6.1 million $ 5,525
Oct 30, 2025 $ 0.00549
-14.86%
$ 5.39 million $ 5,087
Oct 29, 2025 $ 0.00645
-13.90%
$ 6.39 million $ 5,952
Oct 28, 2025 $ 0.00749
-19.82%
$ 7.42 million $ 7,017
Oct 27, 2025 $ 0.00934
+0.11%
$ 9.25 million $ 8,473
Oct 26, 2025 $ 0.00933
-5.11%
$ 9.24 million $ 8,428
Oct 25, 2025 $ 0.00983
-4.29%
$ 9.74 million $ 1,946
Oct 24, 2025 $ 0.0103
+22.05%
$ 10.18 million $ 10,626
Oct 23, 2025 $ 0.00842
+0.38%
$ 8.34 million $ 7,463
Oct 22, 2025 $ 0.00839
-5.36%
$ 8.31 million $ 7,520
Oct 21, 2025 $ 0.00886
+4.09%
$ 8.78 million $ 7,999
Oct 20, 2025 $ 0.00868
+2.49%
$ 8.43 million $ 7,946
Oct 19, 2025 $ 0.00847
-10.20%
$ 8.39 million $ 7,721
Oct 18, 2025 $ 0.00894
-9.77%
$ 8.85 million $ 8,717
Oct 17, 2025 $ 0.0105
-16.63%
$ 9.81 million $ 2,825
Oct 16, 2025 $ 0.0134
+6.61%
$ 12.42 million $ 2,507
Oct 15, 2025 $ 0.0126
-12.78%
$ 12.44 million $ 2,884
Oct 14, 2025 $ 0.0144
-9.88%
$ 14.29 million $ 2,878
Oct 13, 2025 $ 0.016
+2.62%
$ 15.85 million $ 3,117
Oct 12, 2025 $ 0.0156
+25.43%
$ 15.45 million $ 3,231
Oct 11, 2025 $ 0.0124
+2.81%
$ 12.32 million $ 2,372
Oct 10, 2025 $ 0.012
-19.44%
$ 11.92 million $ 2,446
Oct 9, 2025 $ 0.0149
-13.85%
$ 14.79 million $ 4,007
Oct 8, 2025 $ 0.0173
+4.32%
$ 17.17 million $ 3,498
Oct 7, 2025 $ 0.0166
-10.36%
$ 16.46 million $ 3,052
Oct 6, 2025 $ 0.0185
-5.76%
$ 18.36 million $ 3,503
Oct 5, 2025 $ 0.0197
-5.32%
$ 19.49 million $ 1,896
Oct 4, 2025 $ 0.0208
-0.43%
$ 20.58 million $ 1,924
Oct 3, 2025 $ 0.0223
-0.22%
$ 22.06 million $ 2,152
Oct 2, 2025 $ 0.0223
+10.64%
$ 22.11 million $ 2,788