ABSTER Historical Data

ABSTER Page 52
Download
Date Close Price change Market cap Trading volume
Jan 4, 9 PM $ 0.00542
+0.00%
$ 5.37 million $ 5,070
Jan 4, 8 PM $ 0.00542
+0.00%
$ 5.37 million $ 5,082
Jan 4, 7 PM $ 0.00542
+0.00%
$ 5.37 million $ 5,092
Jan 4, 6 PM $ 0.00542
+0.00%
$ 5.37 million $ 5,109
Jan 4, 5 PM $ 0.00542
+0.00%
$ 5.37 million $ 5,129
Jan 4, 4 PM $ 0.00542
+0.00%
$ 5.37 million $ 5,232
Jan 4, 3 PM $ 0.00542
-0.42%
$ 5.37 million $ 5,352
Jan 4, 2 PM $ 0.00544
-2.05%
$ 5.39 million $ 5,362
Jan 4, 1 PM $ 0.00556
+0.00%
$ 5.51 million $ 5,337
Jan 4, 12 PM $ 0.00556
+0.00%
$ 5.51 million $ 5,342
Jan 4, 11 AM $ 0.00556
+0.74%
$ 5.51 million $ 5,351
Jan 4, 10 AM $ 0.00551
-0.02%
$ 5.46 million $ 5,341
Jan 4, 9 AM $ 0.00552
+0.00%
$ 5.46 million $ 5,163
Jan 4, 8 AM $ 0.00552
+0.00%
$ 5.46 million $ 5,121
Jan 4, 7 AM $ 0.00552
-1.02%
$ 5.47 million $ 5,200
Jan 4, 6 AM $ 0.00557
-2.94%
$ 5.52 million $ 5,204
Jan 4, 5 AM $ 0.00574
-0.02%
$ -- $ 5,176
Jan 4, 4 AM $ 0.00574
+0.00%
$ -- $ 5,176
Jan 4, 3 AM $ 0.00574
-2.94%
$ -- $ 5,177
Jan 4, 2 AM $ 0.00592
-0.34%
$ -- $ 5,176
Jan 4, 1 AM $ 0.00594
+1.52%
$ -- $ 5,195
Jan 4, 12 AM $ 0.00585
+2.02%
$ -- $ 5,287
Jan 3, 11 PM $ 0.00573
+0.00%
$ 5.68 million $ 5,481
Jan 3, 10 PM $ 0.00573
+0.00%
$ 5.68 million $ 6,082
Jan 3, 9 PM $ 0.00573
+0.00%
$ 5.68 million $ 6,241
Jan 3, 8 PM $ 0.00573
+0.00%
$ 5.68 million $ 6,328
Jan 3, 7 PM $ 0.00573
+0.00%
$ 5.68 million $ 6,313
Jan 3, 6 PM $ 0.00573
+0.00%
$ 5.68 million $ 6,298
Jan 3, 5 PM $ 0.00573
+0.02%
$ 5.68 million $ 6,496
Jan 3, 4 PM $ 0.00574
+1.09%
$ 5.69 million $ 6,756
Jan 3, 3 PM $ 0.00568
+0.00%
$ 5.62 million $ 6,644
Jan 3, 2 PM $ 0.00568
+0.00%
$ 5.62 million $ 6,622
Jan 3, 1 PM $ 0.00568
-0.39%
$ 5.62 million $ 6,603
Jan 3, 12 PM $ 0.0057
+0.00%
$ 5.65 million $ 6,580
Jan 3, 11 AM $ 0.0057
+0.00%
$ 5.65 million $ 6,569
Jan 3, 10 AM $ 0.0057
+0.00%
$ 5.65 million $ 6,555
Jan 3, 9 AM $ 0.0057
+0.00%
$ 5.65 million $ 6,638
Jan 3, 8 AM $ 0.0057
-0.61%
$ 5.65 million $ 6,736
Jan 3, 7 AM $ 0.00574
+0.00%
$ 5.68 million $ 6,902
Jan 3, 6 AM $ 0.00574
+0.00%
$ 5.68 million $ 6,973
Jan 3, 5 AM $ 0.00574
+0.00%
$ 5.68 million $ 7,229
Jan 3, 4 AM $ 0.00574
+0.37%
$ 5.68 million $ 7,792
Jan 3, 3 AM $ 0.00571
-1.26%
$ 5.66 million $ 7,751
Jan 3, 2 AM $ 0.00579
+0.00%
$ 5.73 million $ 7,620
Jan 3, 1 AM $ 0.00579
-0.62%
$ 5.73 million $ 7,521
Jan 3, 12 AM $ 0.00579
+0.91%
$ 5.73 million $ 7,350
Jan 2, 11 PM $ 0.00574
+1.81%
$ 5.68 million $ 7,048
Jan 2, 10 PM $ 0.00563
+4.84%
$ 5.58 million $ 6,378
Jan 2, 9 PM $ 0.00537
+3.51%
$ 5.32 million $ 6,185
Jan 2, 8 PM $ 0.00519
-0.36%
$ 5.14 million $ 6,030