ABSTER Historical Data

ABSTER Page 61
Download
Date Close Price change Market cap Trading volume
Feb 19, 7 AM $ 0.00276
+0.00%
$ 2.73 million $ 2,469
Feb 19, 6 AM $ 0.00276
+0.00%
$ 2.73 million $ 2,494
Feb 19, 5 AM $ 0.00276
+0.00%
$ 2.73 million $ 2,490
Feb 19, 4 AM $ 0.00276
+0.00%
$ 2.73 million $ 2,498
Feb 19, 3 AM $ 0.00276
+0.00%
$ 2.73 million $ 2,540
Feb 19, 2 AM $ 0.00276
+0.00%
$ 2.73 million $ 2,581
Feb 19, 1 AM $ 0.00276
+0.00%
$ 2.73 million $ 2,603
Feb 19, 12 AM $ 0.00276
+1.06%
$ 2.73 million $ 2,597
Feb 18, 11 PM $ 0.00274
+0.15%
$ 2.71 million $ 2,593
Feb 18, 10 PM $ 0.00272
-0.77%
$ 2.7 million $ 2,546
Feb 18, 9 PM $ 0.00273
+0.00%
$ 2.71 million $ 2,497
Feb 18, 8 PM $ 0.00273
+0.00%
$ 2.71 million $ 2,513
Feb 18, 7 PM $ 0.00273
+0.00%
$ 2.71 million $ 2,537
Feb 18, 6 PM $ 0.00273
+0.04%
$ 2.71 million $ 2,544
Feb 18, 5 PM $ 0.00268
+0.00%
$ 2.65 million $ 2,551
Feb 18, 4 PM $ 0.00268
+0.64%
$ 2.65 million $ 2,504
Feb 18, 3 PM $ 0.00266
-3.97%
$ 2.63 million $ 2,512
Feb 18, 2 PM $ 0.00277
+0.00%
$ 2.74 million $ 2,484
Feb 18, 1 PM $ 0.00277
+0.00%
$ 2.74 million $ 2,490
Feb 18, 12 PM $ 0.00277
+0.00%
$ 2.74 million $ 2,496
Feb 18, 11 AM $ 0.00277
+0.00%
$ 2.74 million $ 2,501
Feb 18, 10 AM $ 0.00277
+0.00%
$ 2.74 million $ 2,507
Feb 18, 9 AM $ 0.00277
+0.00%
$ 2.74 million $ 2,515
Feb 18, 8 AM $ 0.00277
+1.21%
$ 2.74 million $ 2,541
Feb 18, 7 AM $ 0.00274
+4.15%
$ 2.71 million $ 2,595
Feb 18, 6 AM $ 0.00263
+0.00%
$ 2.6 million $ 2,626
Feb 18, 5 AM $ 0.00263
+0.00%
$ 2.6 million $ 2,669
Feb 18, 4 AM $ 0.00263
+0.00%
$ 2.6 million $ 2,667
Feb 18, 3 AM $ 0.00263
-0.79%
$ 2.6 million $ 2,631
Feb 18, 2 AM $ 0.00263
+0.00%
$ 2.6 million $ 2,597
Feb 18, 1 AM $ 0.00263
+0.00%
$ 2.6 million $ 2,582
Feb 18, 12 AM $ 0.00263
+0.00%
$ 2.6 million $ 2,593
Feb 17, 11 PM $ 0.00263
+0.00%
$ 2.6 million $ 2,604
Feb 17, 10 PM $ 0.00263
-1.98%
$ 2.6 million $ 2,615
Feb 17, 9 PM $ 0.00268
-4.69%
$ 2.66 million $ 2,619
Feb 17, 8 PM $ 0.00281
-3.99%
$ 2.79 million $ 2,595
Feb 17, 7 PM $ 0.00293
+0.00%
$ 2.9 million $ 2,573
Feb 17, 6 PM $ 0.00293
+0.00%
$ 2.9 million $ 2,573
Feb 17, 5 PM $ 0.00293
+0.00%
$ 2.9 million $ 2,574
Feb 17, 4 PM $ 0.00293
+0.00%
$ 2.9 million $ 2,574
Feb 17, 3 PM $ 0.00293
+0.00%
$ 2.9 million $ 2,578
Feb 17, 2 PM $ 0.00293
+0.00%
$ 2.9 million $ 2,591
Feb 17, 1 PM $ 0.00293
+0.00%
$ 2.9 million $ 2,636
Feb 17, 12 PM $ 0.00293
+0.00%
$ 2.9 million $ 2,711
Feb 17, 11 AM $ 0.00293
+0.00%
$ 2.9 million $ 2,729
Feb 17, 10 AM $ 0.00293
+0.83%
$ 2.9 million $ 2,729
Feb 17, 9 AM $ 0.00293
+0.00%
$ 2.9 million $ 2,728
Feb 17, 8 AM $ 0.00293
+0.00%
$ 2.9 million $ 2,706
Feb 17, 7 AM $ 0.00293
+0.83%
$ 2.9 million $ 2,659
Feb 17, 6 AM $ 0.00293
+0.00%
$ 2.9 million $ 2,608