ABSTER Historical Data

ABSTER Page 5
Download
Date Close Price change Market cap Trading volume
Oct 1, 2025 $ 0.0199
+6.62%
$ 19.94 million $ 3,822
Sep 30, 2025 $ 0.0187
-5.88%
$ 18.51 million $ 3,726
Sep 29, 2025 $ 0.0199
+4.65%
$ 19.67 million $ 4,091
Sep 28, 2025 $ 0.0189
-0.71%
$ 18.8 million $ 4,162
Sep 27, 2025 $ 0.0191
-5.03%
$ 18.88 million $ 5,477
Sep 26, 2025 $ 0.0201
+2.89%
$ 19.88 million $ 4,499
Sep 25, 2025 $ 0.0198
+2.85%
$ 19.29 million $ 3,405
Sep 24, 2025 $ 0.0192
-12.11%
$ 19.03 million $ 2,162
Sep 23, 2025 $ 0.0206
-16.09%
$ 21.66 million $ 2,210
Sep 22, 2025 $ 0.0245
-8.11%
$ 24.32 million $ 3,562
Sep 21, 2025 $ 0.0266
-2.16%
$ 26.45 million $ 4,410
Sep 20, 2025 $ 0.0272
+6.41%
$ 26.94 million $ 4,710
Sep 19, 2025 $ 0.0257
-11.70%
$ 25.32 million $ 4,682
Sep 18, 2025 $ 0.0302
+36.57%
$ 28.69 million $ 12,373
Sep 17, 2025 $ 0.0222
-5.49%
$ 21.93 million $ 5,639
Sep 16, 2025 $ 0.0237
-0.15%
$ 23.34 million $ 4,052
Sep 15, 2025 $ 0.0238
-12.93%
$ 23.57 million $ 4,169
Sep 14, 2025 $ 0.0276
-5.78%
$ 27.18 million $ 4,713
Sep 13, 2025 $ 0.0293
+1.83%
$ 29.01 million $ 4,975
Sep 12, 2025 $ 0.0287
-1.78%
$ 28.44 million $ 4,201
Sep 11, 2025 $ 0.0292
+3.81%
$ 28.95 million $ 2,612
Sep 10, 2025 $ 0.0281
+4.55%
$ 27.87 million $ 2,829
Sep 9, 2025 $ 0.0269
+14.76%
$ 26.68 million $ 2,627
Sep 8, 2025 $ 0.0235
+1.40%
$ 23.26 million $ 2,827
Sep 7, 2025 $ 0.0231
-1.25%
$ 22.93 million $ 2,446
Sep 6, 2025 $ 0.0234
-3.40%
$ 23.2 million $ 3,136
Sep 5, 2025 $ 0.0242
-3.17%
$ 24.02 million $ 2,672
Sep 4, 2025 $ 0.025
-7.10%
$ 24.81 million $ 2,497
Sep 3, 2025 $ 0.0273
+5.47%
$ 26.7 million $ 3,004
Sep 2, 2025 $ 0.026
+1.07%
$ 25.62 million $ 2,394
Sep 1, 2025 $ 0.0258
-4.50%
$ 25.6 million $ 2,990
Aug 31, 2025 $ 0.0271
-1.53%
$ 26.81 million $ 2,558
Aug 30, 2025 $ 0.0275
+7.78%
$ 27.25 million $ 2,679
Aug 29, 2025 $ 0.0255
-3.77%
$ 25.27 million $ 2,557
Aug 28, 2025 $ 0.0265
-9.38%
$ 26.25 million $ 2,584
Aug 27, 2025 $ 0.0293
+4.36%
$ 28.97 million $ 2,838
Aug 26, 2025 $ 0.0282
-0.28%
$ 27.91 million $ 3,700
Aug 25, 2025 $ 0.0283
-11.32%
$ 27.95 million $ 2,719
Aug 24, 2025 $ 0.0319
-1.81%
$ 31.62 million $ 3,163
Aug 23, 2025 $ 0.033
-2.99%
$ 32.69 million $ 3,089
Aug 22, 2025 $ 0.034
+25.09%
$ 33.64 million $ 3,427
Aug 21, 2025 $ 0.0274
-3.54%
$ 27.01 million $ 2,927
Aug 20, 2025 $ 0.0286
+6.31%
$ 28.16 million $ 3,025
Aug 19, 2025 $ 0.0268
-19.68%
$ 26.71 million $ 3,958
Aug 18, 2025 $ 0.0333
+5.01%
$ 32.99 million $ 5,931
Aug 17, 2025 $ 0.0317
+2.74%
$ 31.4 million $ 4,283
Aug 16, 2025 $ 0.0309
-1.73%
$ 30.56 million $ 4,834
Aug 15, 2025 $ 0.0314
-20.58%
$ 31.1 million $ 3,695
Aug 14, 2025 $ 0.0398
-3.60%
$ 39.2 million $ 4,060
Aug 13, 2025 $ 0.0413
+3.23%
$ 40.93 million $ 4,572