ABSTER Historical Data

ABSTER Page 61
Download
Date Close Price change Market cap Trading volume
Dec 17, 8 AM $ 0.00462
+0.00%
$ 4.57 million $ 4,322
Dec 17, 7 AM $ 0.00462
+0.00%
$ 4.57 million $ 4,321
Dec 17, 6 AM $ 0.00462
+0.00%
$ 4.57 million $ 4,321
Dec 17, 5 AM $ 0.00462
+0.00%
$ 4.57 million $ 4,321
Dec 17, 4 AM $ 0.00462
+0.00%
$ 4.57 million $ 4,323
Dec 17, 3 AM $ 0.00462
+0.00%
$ 4.57 million $ 4,319
Dec 17, 2 AM $ 0.00462
+0.00%
$ 4.57 million $ 4,319
Dec 16, 8 PM $ 0.00545
+0.44%
$ 5.4 million $ 5,023
Dec 16, 7 PM $ 0.00545
+0.00%
$ 5.4 million $ 4,984
Dec 16, 6 PM $ 0.00545
+0.00%
$ 5.4 million $ 4,879
Dec 16, 5 PM $ 0.00545
+0.00%
$ 5.4 million $ 4,879
Dec 16, 4 PM $ 0.00545
+0.00%
$ 5.4 million $ 4,878
Dec 16, 3 PM $ 0.00545
+0.00%
$ 5.4 million $ 4,882
Dec 16, 2 PM $ 0.00545
+0.00%
$ 5.4 million $ 4,942
Dec 16, 1 PM $ 0.00545
+0.00%
$ 5.4 million $ 4,939
Dec 16, 12 PM $ 0.00545
+0.00%
$ 5.4 million $ 4,935
Dec 16, 11 AM $ 0.00545
+0.00%
$ 5.4 million $ 4,935
Dec 16, 10 AM $ 0.00545
+0.00%
$ 5.4 million $ 4,939
Dec 16, 9 AM $ 0.00548
+0.64%
$ 5.43 million $ 4,943
Dec 16, 8 AM $ 0.00545
+0.00%
$ 5.4 million $ 4,923
Dec 16, 7 AM $ 0.00545
+0.00%
$ 5.4 million $ 4,923
Dec 16, 6 AM $ 0.00545
+0.00%
$ 5.4 million $ 4,922
Dec 16, 5 AM $ 0.00545
+0.00%
$ 5.4 million $ 4,921
Dec 16, 4 AM $ 0.00545
+0.00%
$ 5.4 million $ 4,923
Dec 16, 3 AM $ 0.00545
+0.00%
$ 5.4 million $ 4,923
Dec 16, 2 AM $ 0.00545
+0.00%
$ 5.4 million $ 4,920
Dec 16, 1 AM $ 0.00545
+0.00%
$ 5.4 million $ 4,894
Dec 16, 12 AM $ 0.00545
-0.20%
$ 5.4 million $ 4,836
Dec 15, 11 PM $ 0.00545
+0.00%
$ 5.4 million $ 4,753
Dec 15, 10 PM $ 0.00545
+0.00%
$ 5.4 million $ 4,709
Dec 15, 9 PM $ 0.00545
-1.48%
$ 5.4 million $ 4,709
Dec 15, 8 PM $ 0.00553
-0.02%
$ 5.48 million $ 4,767
Dec 15, 7 PM $ 0.00553
+0.00%
$ 5.48 million $ 4,758
Dec 15, 6 PM $ 0.00553
+0.00%
$ 5.48 million $ 4,760
Dec 15, 5 PM $ 0.00553
-0.70%
$ 5.48 million $ 4,760
Dec 15, 4 PM $ 0.00557
-1.66%
$ 5.52 million $ 4,794
Dec 15, 3 PM $ 0.00566
-5.91%
$ 5.61 million $ 4,869
Dec 15, 2 PM $ 0.00602
+0.00%
$ 5.96 million $ 5,109
Dec 15, 1 PM $ 0.00602
+0.00%
$ 5.96 million $ 5,108
Dec 15, 12 PM $ 0.00602
+0.00%
$ 5.96 million $ 5,109
Dec 15, 11 AM $ 0.00602
+0.00%
$ 5.96 million $ 5,109
Dec 15, 10 AM $ 0.00602
+0.00%
$ 5.96 million $ 5,109
Dec 15, 9 AM $ 0.00602
+0.00%
$ 5.96 million $ 5,079
Dec 15, 8 AM $ 0.00602
+0.00%
$ 5.96 million $ 5,080
Dec 15, 7 AM $ 0.00602
+0.30%
$ 5.96 million $ 5,079
Dec 15, 6 AM $ 0.00602
+0.00%
$ 5.96 million $ 5,097
Dec 15, 5 AM $ 0.00602
+0.00%
$ 5.96 million $ 5,196
Dec 15, 4 AM $ 0.00602
+0.00%
$ 5.96 million $ 5,281
Dec 15, 3 AM $ 0.00602
+0.00%
$ 5.96 million $ 5,283
Dec 15, 2 AM $ 0.00602
+0.00%
$ 5.96 million $ 5,295