ABSTER Historical Data

ABSTER Page 68
Download
Date Close Price change Market cap Trading volume
Dec 2, 5 PM $ 0.00813
+2.01%
$ 8.05 million $ 6,982
Dec 2, 4 PM $ 0.00797
+0.04%
$ 7.89 million $ 6,814
Dec 2, 3 PM $ 0.00799
+10.25%
$ 7.91 million $ 6,938
Dec 2, 2 PM $ 0.00721
+2.02%
$ 7.14 million $ 6,356
Dec 2, 1 PM $ 0.00707
+0.00%
$ 7 million $ 6,227
Dec 2, 12 PM $ 0.00707
+0.00%
$ 7 million $ 6,229
Dec 2, 11 AM $ 0.00707
+0.00%
$ 7 million $ 6,238
Dec 2, 10 AM $ 0.00707
+0.00%
$ 7 million $ 6,240
Dec 2, 9 AM $ 0.00707
+0.00%
$ 7 million $ 6,242
Dec 2, 8 AM $ 0.00707
+0.00%
$ 7 million $ 6,247
Dec 2, 7 AM $ 0.00707
+0.00%
$ 7 million $ 6,271
Dec 2, 6 AM $ 0.00707
+0.00%
$ 7 million $ 6,259
Dec 2, 5 AM $ 0.00707
+0.00%
$ 7 million $ 6,389
Dec 2, 4 AM $ 0.00707
+0.00%
$ 7 million $ 6,383
Dec 2, 3 AM $ 0.00707
+0.00%
$ 7 million $ 6,421
Dec 2, 2 AM $ 0.00707
+0.00%
$ 7 million $ 6,420
Dec 2, 1 AM $ 0.00707
+0.00%
$ 7 million $ 6,420
Dec 2, 12 AM $ 0.00707
+0.00%
$ 7 million $ 6,428
Dec 1, 11 PM $ 0.00707
+0.00%
$ 7 million $ 6,529
Dec 1, 10 PM $ 0.00707
+0.03%
$ 7 million $ 6,615
Dec 1, 9 PM $ 0.00707
+4.06%
$ 7 million $ 6,726
Dec 1, 8 PM $ 0.00679
+0.00%
$ 6.73 million $ 6,395
Dec 1, 7 PM $ 0.00679
+0.00%
$ 6.73 million $ 6,405
Dec 1, 6 PM $ 0.00679
+0.00%
$ 6.73 million $ 6,411
Dec 1, 5 PM $ 0.00679
+0.00%
$ 6.73 million $ 6,406
Dec 1, 4 PM $ 0.00679
-1.95%
$ 6.73 million $ 6,372
Dec 1, 3 PM $ 0.00692
-1.98%
$ 6.86 million $ 6,438
Dec 1, 2 PM $ 0.00706
+4.07%
$ 7 million $ 6,412
Dec 1, 1 PM $ 0.00679
+0.00%
$ 6.72 million $ 6,149
Dec 1, 12 PM $ 0.00679
+0.00%
$ 6.72 million $ 6,172
Dec 1, 11 AM $ 0.00679
+0.00%
$ 6.72 million $ 6,165
Dec 1, 10 AM $ 0.00679
+0.00%
$ 6.72 million $ 6,165
Dec 1, 9 AM $ 0.00679
+0.00%
$ 6.72 million $ 6,207
Dec 1, 8 AM $ 0.00679
+0.00%
$ 6.72 million $ 6,202
Dec 1, 7 AM $ 0.00679
-0.56%
$ 6.72 million $ 6,178
Dec 1, 6 AM $ 0.00683
-2.00%
$ 6.76 million $ 6,212
Dec 1, 5 AM $ 0.00697
-1.94%
$ 6.9 million $ 6,231
Dec 1, 4 AM $ 0.0071
-3.97%
$ 7.04 million $ 6,437
Dec 1, 3 AM $ 0.0074
+0.00%
$ 7.33 million $ 6,808
Dec 1, 2 AM $ 0.0074
+0.00%
$ 7.33 million $ 6,808
Dec 1, 1 AM $ 0.0074
-1.94%
$ 7.33 million $ 6,808
Dec 1, 12 AM $ 0.00754
-7.78%
$ 7.47 million $ 6,937
Nov 30, 11 PM $ 0.00818
+0.00%
$ 8.1 million $ 7,404
Nov 30, 10 PM $ 0.00818
+0.00%
$ 8.1 million $ 7,301
Nov 30, 9 PM $ 0.00818
+1.68%
$ 8.1 million $ 7,172
Nov 30, 8 PM $ 0.00804
+0.00%
$ 7.97 million $ 7,052
Nov 30, 7 PM $ 0.00804
+0.00%
$ 7.97 million $ 7,038
Nov 30, 6 PM $ 0.00804
+0.00%
$ 7.97 million $ 7,042
Nov 30, 5 PM $ 0.00804
+0.02%
$ 7.97 million $ 7,096
Nov 30, 4 PM $ 0.00804
+4.08%
$ 7.97 million $ 7,095