ABSTER Historical Data

ABSTER Page 6
Download
Date Close Price change Market cap Trading volume
Oct 19, 2025 $ 0.00847
-10.20%
$ 8.39 million $ 7,721
Oct 18, 2025 $ 0.00894
-9.77%
$ 8.85 million $ 8,717
Oct 17, 2025 $ 0.0105
-16.63%
$ 9.81 million $ 2,825
Oct 16, 2025 $ 0.0134
+6.61%
$ 12.42 million $ 2,507
Oct 15, 2025 $ 0.0126
-12.78%
$ 12.44 million $ 2,884
Oct 14, 2025 $ 0.0144
-9.88%
$ 14.29 million $ 2,878
Oct 13, 2025 $ 0.016
+2.62%
$ 15.85 million $ 3,117
Oct 12, 2025 $ 0.0156
+25.43%
$ 15.45 million $ 3,231
Oct 11, 2025 $ 0.0124
+2.81%
$ 12.32 million $ 2,372
Oct 10, 2025 $ 0.012
-19.44%
$ 11.92 million $ 2,446
Oct 9, 2025 $ 0.0149
-13.85%
$ 14.79 million $ 4,007
Oct 8, 2025 $ 0.0173
+4.32%
$ 17.17 million $ 3,498
Oct 7, 2025 $ 0.0166
-10.36%
$ 16.46 million $ 3,052
Oct 6, 2025 $ 0.0185
-5.76%
$ 18.36 million $ 3,503
Oct 5, 2025 $ 0.0197
-5.32%
$ 19.49 million $ 1,896
Oct 4, 2025 $ 0.0208
-0.43%
$ 20.58 million $ 1,924
Oct 3, 2025 $ 0.0223
-0.22%
$ 22.06 million $ 2,152
Oct 2, 2025 $ 0.0223
+10.64%
$ 22.11 million $ 2,788
Oct 1, 2025 $ 0.0199
+6.62%
$ 19.94 million $ 3,822
Sep 30, 2025 $ 0.0187
-5.88%
$ 18.51 million $ 3,726
Sep 29, 2025 $ 0.0199
+4.65%
$ 19.67 million $ 4,091
Sep 28, 2025 $ 0.0189
-0.71%
$ 18.8 million $ 4,162
Sep 27, 2025 $ 0.0191
-5.03%
$ 18.88 million $ 5,477
Sep 26, 2025 $ 0.0201
+2.89%
$ 19.88 million $ 4,499
Sep 25, 2025 $ 0.0198
+2.85%
$ 19.29 million $ 3,405
Sep 24, 2025 $ 0.0192
-12.11%
$ 19.03 million $ 2,162
Sep 23, 2025 $ 0.0206
-16.09%
$ 21.66 million $ 2,210
Sep 22, 2025 $ 0.0245
-8.11%
$ 24.32 million $ 3,562
Sep 21, 2025 $ 0.0266
-2.16%
$ 26.45 million $ 4,410
Sep 20, 2025 $ 0.0272
+6.41%
$ 26.94 million $ 4,710
Sep 19, 2025 $ 0.0257
-11.70%
$ 25.32 million $ 4,682
Sep 18, 2025 $ 0.0302
+36.57%
$ 28.69 million $ 12,373
Sep 17, 2025 $ 0.0222
-5.49%
$ 21.93 million $ 5,639
Sep 16, 2025 $ 0.0237
-0.15%
$ 23.34 million $ 4,052
Sep 15, 2025 $ 0.0238
-12.93%
$ 23.57 million $ 4,169
Sep 14, 2025 $ 0.0276
-5.78%
$ 27.18 million $ 4,713
Sep 13, 2025 $ 0.0293
+1.83%
$ 29.01 million $ 4,975
Sep 12, 2025 $ 0.0287
-1.78%
$ 28.44 million $ 4,201
Sep 11, 2025 $ 0.0292
+3.81%
$ 28.95 million $ 2,612
Sep 10, 2025 $ 0.0281
+4.55%
$ 27.87 million $ 2,829
Sep 9, 2025 $ 0.0269
+14.76%
$ 26.68 million $ 2,627
Sep 8, 2025 $ 0.0235
+1.40%
$ 23.26 million $ 2,827
Sep 7, 2025 $ 0.0231
-1.25%
$ 22.93 million $ 2,446
Sep 6, 2025 $ 0.0234
-3.40%
$ 23.2 million $ 3,136
Sep 5, 2025 $ 0.0242
-3.17%
$ 24.02 million $ 2,672
Sep 4, 2025 $ 0.025
-7.10%
$ 24.81 million $ 2,497
Sep 3, 2025 $ 0.0273
+5.47%
$ 26.7 million $ 3,004
Sep 2, 2025 $ 0.026
+1.07%
$ 25.62 million $ 2,394
Sep 1, 2025 $ 0.0258
-4.50%
$ 25.6 million $ 2,990
Aug 31, 2025 $ 0.0271
-1.53%
$ 26.81 million $ 2,558