ABSTER Historical Data

ABSTER Page 6
Download
Date Close Price change Market cap Trading volume
Aug 12, 2025 $ 0.04
+2.61%
$ 39.61 million $ 3,831
Aug 11, 2025 $ 0.039
-11.36%
$ 38.63 million $ 4,127
Aug 10, 2025 $ 0.044
+4.66%
$ 43.59 million $ 4,886
Aug 9, 2025 $ 0.0421
+13.02%
$ 41.65 million $ 4,643
Aug 8, 2025 $ 0.0365
+17.67%
$ 36.13 million $ 8,618
Aug 7, 2025 $ 0.031
+12.57%
$ 30.7 million $ 3,015
Aug 6, 2025 $ 0.0275
-0.14%
$ 27.23 million $ 2,693
Aug 5, 2025 $ 0.0275
-18.55%
$ 27.23 million $ 4,279
Aug 4, 2025 $ 0.0337
+6.96%
$ 33.42 million $ 3,882
Aug 3, 2025 $ 0.0315
+11.82%
$ 31.25 million $ 4,364
Aug 2, 2025 $ 0.0282
-6.02%
$ 27.95 million $ 2,830
Aug 1, 2025 $ 0.03
-3.03%
$ 29.74 million $ 3,117
Jul 31, 2025 $ 0.031
+0.18%
$ 30.66 million $ 2,949
Jul 30, 2025 $ 0.031
-4.73%
$ 30.69 million $ 3,738
Jul 29, 2025 $ 0.0325
+2.04%
$ 32.22 million $ 4,531
Jul 28, 2025 $ 0.0319
-11.44%
$ 31.59 million $ 4,280
Jul 27, 2025 $ 0.036
-3.33%
$ 35.61 million $ 3,600
Jul 26, 2025 $ 0.0373
+2.26%
$ 36.85 million $ 4,667
Jul 25, 2025 $ 0.0364
-2.07%
$ 36.09 million $ 4,184
Jul 24, 2025 $ 0.0372
+0.12%
$ 36.85 million $ 3,889
Jul 23, 2025 $ 0.0372
-2.08%
$ 36.82 million $ 3,883
Jul 22, 2025 $ 0.0379
-4.82%
$ 37.58 million $ 4,283
Jul 21, 2025 $ 0.0399
+6.54%
$ 39.48 million $ 6,000
Jul 20, 2025 $ 0.0374
+7.71%
$ 37.06 million $ 3,769
Jul 19, 2025 $ 0.0347
+2.52%
$ 34.39 million $ 3,482
Jul 18, 2025 $ 0.0339
-5.94%
$ 33.58 million $ 4,808
Jul 17, 2025 $ 0.036
-4.01%
$ 35.7 million $ 4,196
Jul 16, 2025 $ 0.0375
+12.38%
$ 37.18 million $ 5,554
Jul 15, 2025 $ 0.0334
+26.50%
$ 33.07 million $ 8,475
Jul 14, 2025 $ 0.0264
-0.74%
$ 26.14 million $ 4,900
Jul 13, 2025 $ 0.0266
+46.77%
$ 26.34 million $ 25,472
Jul 12, 2025 $ 0.0181
-1.86%
$ 17.95 million $ 3,438
Jul 11, 2025 $ 0.0185
+0.64%
$ 18.28 million $ 4,110
Jul 10, 2025 $ 0.0165
+1.29%
$ 16.37 million $ 3,749
Jul 9, 2025 $ 0.0163
+2.01%
$ 16.15 million $ 3,305
Jul 8, 2025 $ 0.016
+3.51%
$ 15.83 million $ 3,503
Jul 7, 2025 $ 0.0151
-12.56%
$ 15 million $ 3,758
Jul 6, 2025 $ 0.0173
+5.87%
$ 17.17 million $ 3,318
Jul 5, 2025 $ 0.0164
-0.52%
$ 16.22 million $ 3,206
Jul 4, 2025 $ 0.0165
-4.51%
$ 16.3 million $ 3,263
Jul 3, 2025 $ 0.0172
+1.60%
$ 17.06 million $ 3,280
Jul 2, 2025 $ 0.017
-0.28%
$ 16.8 million $ 3,379
Jul 1, 2025 $ 0.0171
+2.59%
$ 16.87 million $ 3,396
Jun 30, 2025 $ 0.0167
-6.18%
$ 16.52 million $ 3,122
Jun 29, 2025 $ 0.0177
-2.00%
$ 17.58 million $ 3,603
Jun 28, 2025 $ 0.0182
-0.09%
$ 17.98 million $ 3,447
Jun 27, 2025 $ 0.0182
+5.26%
$ 18.02 million $ 3,462
Jun 26, 2025 $ 0.0173
-3.23%
$ 17.11 million $ 3,356
Jun 25, 2025 $ 0.0178
-3.24%
$ 17.67 million $ 3,377
Jun 24, 2025 $ 0.0184
-4.23%
$ 18.26 million $ 3,759