ABSTER Historical Data

ABSTER Page 58
Download
Date Close Price change Market cap Trading volume
Dec 23, 12 PM $ 0.00502
-1.01%
$ 4.97 million $ 4,509
Dec 23, 11 AM $ 0.00507
+0.00%
$ 5.02 million $ 4,551
Dec 23, 10 AM $ 0.00507
+0.00%
$ 5.02 million $ 4,570
Dec 23, 9 AM $ 0.00507
+0.00%
$ 5.02 million $ 4,611
Dec 23, 8 AM $ 0.00507
-1.90%
$ 5.02 million $ 4,575
Dec 23, 7 AM $ 0.00517
+4.07%
$ 5.12 million $ 4,637
Dec 23, 6 AM $ 0.00497
+1.06%
$ 4.92 million $ 4,311
Dec 23, 5 AM $ 0.00492
+0.00%
$ 4.87 million $ 4,262
Dec 23, 4 AM $ 0.00492
+0.00%
$ 4.87 million $ 4,258
Dec 23, 3 AM $ 0.00492
+0.00%
$ 4.87 million $ 4,260
Dec 23, 2 AM $ 0.00492
+0.00%
$ 4.87 million $ 4,260
Dec 23, 1 AM $ 0.00492
+0.00%
$ 4.87 million $ 4,261
Dec 23, 12 AM $ 0.00492
+0.00%
$ 4.87 million $ 4,263
Dec 22, 11 PM $ 0.00492
+0.00%
$ 4.87 million $ 4,262
Dec 22, 10 PM $ 0.00492
+0.00%
$ 4.87 million $ 4,259
Dec 22, 9 PM $ 0.00492
+0.00%
$ 4.87 million $ 4,262
Dec 22, 8 PM $ 0.00492
+0.00%
$ 4.87 million $ 4,262
Dec 22, 7 PM $ 0.00492
+0.00%
$ 4.87 million $ 4,263
Dec 22, 6 PM $ 0.00492
+0.00%
$ 4.87 million $ 4,225
Dec 22, 5 PM $ 0.00492
-0.79%
$ 4.87 million $ 4,159
Dec 22, 4 PM $ 0.00495
+0.00%
$ 4.91 million $ 4,265
Dec 22, 3 PM $ 0.00495
+0.00%
$ 4.91 million $ 4,271
Dec 22, 2 PM $ 0.00495
+0.00%
$ 4.91 million $ 4,282
Dec 22, 10 AM $ 0.00466
+0.00%
$ 4.62 million $ 3,973
Dec 22, 9 AM $ 0.00466
+0.00%
$ 4.62 million $ 3,976
Dec 22, 8 AM $ 0.00466
+0.00%
$ 4.62 million $ 3,976
Dec 22, 7 AM $ 0.00466
+0.00%
$ 4.62 million $ 3,976
Dec 22, 6 AM $ 0.00466
+0.00%
$ 4.62 million $ 3,977
Dec 22, 5 AM $ 0.00466
+0.00%
$ 4.62 million $ 3,977
Dec 22, 4 AM $ 0.00466
+0.00%
$ 4.62 million $ 3,978
Dec 22, 3 AM $ 0.00466
+0.00%
$ 4.62 million $ 3,977
Dec 22, 2 AM $ 0.00466
+0.00%
$ 4.62 million $ 3,974
Dec 22, 1 AM $ 0.00466
+0.00%
$ 4.62 million $ 3,978
Dec 22, 12 AM $ 0.00466
+0.00%
$ 4.62 million $ 4,015
Dec 21, 11 PM $ 0.00466
+0.00%
$ 4.62 million $ 4,107
Dec 21, 10 PM $ 0.00466
+0.00%
$ 4.62 million $ 4,157
Dec 21, 9 PM $ 0.00466
+0.00%
$ 4.62 million $ 4,158
Dec 21, 8 PM $ 0.00466
+0.00%
$ 4.62 million $ 4,163
Dec 21, 7 PM $ 0.00466
+0.00%
$ 4.62 million $ 4,162
Dec 21, 6 PM $ 0.00466
+0.00%
$ 4.62 million $ 4,161
Dec 21, 5 PM $ 0.00466
+0.00%
$ 4.62 million $ 4,142
Dec 21, 4 PM $ 0.00466
+0.00%
$ 4.62 million $ 4,056
Dec 21, 3 PM $ 0.00466
+0.00%
$ 4.62 million $ 4,047
Dec 21, 2 PM $ 0.00466
+1.04%
$ 4.62 million $ 4,038
Dec 21, 1 PM $ 0.00462
+0.00%
$ 4.57 million $ 3,990
Dec 21, 12 PM $ 0.00462
+0.00%
$ 4.57 million $ 3,986
Dec 21, 11 AM $ 0.00462
+0.00%
$ 4.57 million $ 3,986
Dec 21, 10 AM $ 0.00462
+0.00%
$ 4.57 million $ 4,029
Dec 21, 9 AM $ 0.00462
+0.00%
$ 4.57 million $ 4,029
Dec 21, 8 AM $ 0.00462
+0.00%
$ 4.57 million $ 4,032