ABSTER Historical Data

ABSTER Page 53
Download
Date Close Price change Market cap Trading volume
Jan 2, 8 PM $ 0.00519
-0.36%
$ 5.14 million $ 6,030
Jan 2, 7 PM $ 0.00521
-0.10%
$ 5.16 million $ 5,979
Jan 2, 6 PM $ 0.00522
-0.91%
$ 5.17 million $ 5,920
Jan 2, 5 PM $ 0.00521
+0.72%
$ 5.16 million $ 5,274
Jan 2, 4 PM $ 0.00517
+2.01%
$ 5.12 million $ 5,225
Jan 2, 3 PM $ 0.00507
+0.00%
$ 5.02 million $ 5,161
Jan 2, 2 PM $ 0.00507
+0.00%
$ 5.02 million $ 5,121
Jan 2, 1 PM $ 0.00507
+0.00%
$ 5.02 million $ 5,125
Jan 2, 12 PM $ 0.00507
-0.70%
$ 5.02 million $ 5,146
Jan 2, 11 AM $ 0.00513
+1.14%
$ 5.04 million $ 5,103
Jan 2, 4 AM $ 0.00371
+2.07%
$ 3.67 million $ 3,349
Jan 2, 3 AM $ 0.00363
+0.00%
$ 3.6 million $ 3,329
Jan 2, 2 AM $ 0.00363
+0.00%
$ 3.6 million $ 3,340
Jan 2, 1 AM $ 0.00363
+0.00%
$ 3.6 million $ 3,351
Jan 2, 12 AM $ 0.00363
+0.00%
$ 3.6 million $ 3,361
Jan 1, 11 PM $ 0.00363
+0.50%
$ 3.6 million $ 3,373
Jan 1, 10 PM $ 0.00362
-4.13%
$ 3.59 million $ 3,380
Jan 1, 9 PM $ 0.00378
+0.00%
$ 3.75 million $ 3,353
Jan 1, 8 PM $ 0.00378
+0.00%
$ 3.75 million $ 3,358
Jan 1, 7 PM $ 0.00378
+0.00%
$ 3.75 million $ 3,371
Jan 1, 6 PM $ 0.00378
+0.00%
$ 3.75 million $ 3,416
Jan 1, 5 PM $ 0.00378
+0.00%
$ 3.75 million $ 3,487
Jan 1, 4 PM $ 0.00378
+0.00%
$ 3.75 million $ 3,546
Jan 1, 3 PM $ 0.00378
+0.00%
$ 3.75 million $ 3,551
Jan 1, 2 PM $ 0.00378
+0.37%
$ 3.75 million $ 3,552
Jan 1, 1 PM $ 0.00379
+0.34%
$ 3.76 million $ 3,510
Jan 1, 12 PM $ 0.00378
+0.00%
$ 3.75 million $ 3,451
Jan 1, 11 AM $ 0.00378
+0.00%
$ 3.75 million $ 3,443
Jan 1, 10 AM $ 0.00378
+0.00%
$ 3.75 million $ 3,445
Jan 1, 9 AM $ 0.00378
+0.00%
$ 3.75 million $ 3,461
Jan 1, 8 AM $ 0.00378
+0.03%
$ 3.75 million $ 3,475
Jan 1, 7 AM $ 0.00378
-3.99%
$ 3.74 million $ 3,480
Jan 1, 6 AM $ 0.00394
+0.00%
$ 3.9 million $ 3,457
Jan 1, 5 AM $ 0.00394
+0.00%
$ 3.9 million $ 3,459
Jan 1, 4 AM $ 0.00394
+0.00%
$ 3.9 million $ 3,460
Jan 1, 3 AM $ 0.00394
+0.00%
$ 3.9 million $ 3,460
Jan 1, 2 AM $ 0.00394
+0.00%
$ 3.9 million $ 3,456
Jan 1, 1 AM $ 0.00394
+0.00%
$ 3.9 million $ 3,455
Jan 1, 12 AM $ 0.00394
+0.00%
$ 3.9 million $ 3,457
Dec 31, 11 PM $ 0.00394
+0.00%
$ 3.9 million $ 3,500
Dec 31, 10 PM $ 0.00394
+0.00%
$ 3.9 million $ 3,505
Dec 31, 9 PM $ 0.00394
+0.00%
$ 3.9 million $ 3,510
Dec 31, 8 PM $ 0.00394
+0.00%
$ 3.9 million $ 3,517
Dec 31, 7 PM $ 0.00395
+0.00%
$ 3.91 million $ 3,514
Dec 31, 6 PM $ 0.00394
+0.00%
$ 3.9 million $ 3,479
Dec 31, 5 PM $ 0.00394
+0.00%
$ 3.9 million $ 3,419
Dec 31, 4 PM $ 0.00394
+0.00%
$ 3.9 million $ 3,402
Dec 31, 3 PM $ 0.00394
+0.00%
$ 3.9 million $ 3,445
Dec 31, 2 PM $ 0.00394
+0.00%
$ 3.9 million $ 3,470
Dec 31, 1 PM $ 0.00394
+0.00%
$ 3.9 million $ 3,484