ABSTER Historical Data

ABSTER Page 5
Download
Date Close Price change Market cap Trading volume
Dec 8, 2025 $ 0.00678
+4.66%
$ 6.71 million $ 6,174
Dec 7, 2025 $ 0.00648
-8.41%
$ 6.41 million $ 5,673
Dec 6, 2025 $ 0.00707
+0.00%
$ 7 million $ 6,316
Dec 5, 2025 $ 0.00707
-7.71%
$ 7 million $ 6,577
Dec 4, 2025 $ 0.00847
+11.06%
$ 8.39 million $ 7,598
Dec 3, 2025 $ 0.00763
-4.74%
$ 7.56 million $ 7,051
Dec 2, 2025 $ 0.00801
+13.34%
$ 7.93 million $ 6,830
Dec 1, 2025 $ 0.00707
-13.59%
$ 7 million $ 6,529
Nov 30, 2025 $ 0.00818
+5.78%
$ 8.1 million $ 7,301
Nov 29, 2025 $ 0.00773
-0.69%
$ 7.66 million $ 6,813
Nov 28, 2025 $ 0.00779
-6.39%
$ 7.71 million $ 7,511
Nov 27, 2025 $ 0.00832
+7.83%
$ 8.24 million $ 8,709
Nov 26, 2025 $ 0.00771
+15.58%
$ 7.64 million $ 6,888
Nov 25, 2025 $ 0.00667
+4.10%
$ 6.61 million $ 5,929
Nov 24, 2025 $ 0.00641
+6.00%
$ 6.35 million $ 5,811
Nov 23, 2025 $ 0.00605
+13.60%
$ 5.99 million $ 5,763
Nov 22, 2025 $ 0.00532
-5.62%
$ 5.27 million $ 4,801
Nov 21, 2025 $ 0.00564
-4.44%
$ 5.59 million $ 5,301
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