ABSTER Historical Data

ABSTER Page 69
Download
Date Close Price change Market cap Trading volume
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
Nov 30, 3 PM $ 0.00773
+0.00%
$ 7.65 million $ 6,790
Nov 30, 2 PM $ 0.00773
+2.71%
$ 7.65 million $ 6,786
Nov 30, 1 PM $ 0.00752
+0.00%
$ 7.45 million $ 6,583
Nov 30, 10 AM $ 0.00773
+0.00%
$ 7.66 million $ 6,983
Nov 30, 9 AM $ 0.00773
+0.00%
$ 7.66 million $ 6,988
Nov 30, 8 AM $ 0.00773
+0.00%
$ 7.66 million $ 7,014
Nov 30, 7 AM $ 0.00773
+0.00%
$ 7.66 million $ 7,069
Nov 30, 6 AM $ 0.00773
+0.00%
$ 7.66 million $ 7,078
Nov 30, 5 AM $ 0.00773
+0.00%
$ 7.66 million $ 7,055
Nov 30, 4 AM $ 0.00773
+0.00%
$ 7.66 million $ 6,965
Nov 30, 3 AM $ 0.00773
+0.00%
$ 7.66 million $ 6,808
Nov 30, 2 AM $ 0.00773
+0.00%
$ 7.66 million $ 6,808
Nov 30, 1 AM $ 0.00773
+0.00%
$ 7.66 million $ 6,809
Nov 30, 12 AM $ 0.00773
+0.00%
$ 7.66 million $ 6,810
Nov 29, 11 PM $ 0.00773
+0.00%
$ 7.66 million $ 6,815
Nov 29, 10 PM $ 0.00773
+0.00%
$ 7.66 million $ 6,813
Nov 29, 9 PM $ 0.00773
+0.00%
$ 7.66 million $ 6,813
Nov 29, 8 PM $ 0.00773
+0.00%
$ 7.66 million $ 6,813
Nov 29, 7 PM $ 0.00773
-1.99%
$ 7.66 million $ 6,813
Nov 29, 6 PM $ 0.00789
-2.00%
$ 7.81 million $ 6,985
Nov 29, 5 PM $ 0.00805
+0.00%
$ 7.97 million $ 7,220
Nov 29, 4 PM $ 0.00805
+0.00%
$ 7.97 million $ 7,368
Nov 29, 3 PM $ 0.00805
+0.00%
$ 7.97 million $ 7,504
Nov 29, 2 PM $ 0.00805
+0.00%
$ 7.97 million $ 7,546
Nov 29, 1 PM $ 0.00805
+0.00%
$ 7.97 million $ 7,547
Nov 29, 12 PM $ 0.00805
+0.00%
$ 7.97 million $ 7,545
Nov 29, 11 AM $ 0.00805
+0.00%
$ 7.98 million $ 7,486
Nov 29, 10 AM $ 0.00805
+0.00%
$ 7.97 million $ 7,402
Nov 29, 8 AM $ 0.00779
+0.00%
$ 7.71 million $ 6,983
Nov 29, 7 AM $ 0.00779
+0.00%
$ 7.71 million $ 6,978
Nov 29, 6 AM $ 0.00779
+0.00%
$ 7.71 million $ 6,974
Nov 29, 5 AM $ 0.00779
+0.00%
$ 7.71 million $ 6,977
Nov 29, 4 AM $ 0.00779
+0.00%
$ 7.71 million $ 7,066
Nov 29, 3 AM $ 0.00779
+0.00%
$ 7.71 million $ 7,185
Nov 29, 2 AM $ 0.00779
+0.00%
$ 7.71 million $ 7,148
Nov 29, 1 AM $ 0.00779
+0.00%
$ 7.71 million $ 7,142
Nov 29, 12 AM $ 0.00779
+0.00%
$ 7.71 million $ 7,228
Nov 28, 11 PM $ 0.00779
+0.00%
$ 7.71 million $ 7,348
Nov 28, 10 PM $ 0.00779
+0.00%
$ 7.71 million $ 7,511
Nov 28, 9 PM $ 0.00779
+0.00%
$ 7.71 million $ 7,519
Nov 28, 8 PM $ 0.00779
+0.00%
$ 7.71 million $ 7,564
Nov 28, 7 PM $ 0.00779
-1.91%
$ 7.71 million $ 7,564
Nov 28, 6 PM $ 0.00794
+1.02%
$ 7.86 million $ 7,681
Nov 28, 5 PM $ 0.0081
-1.97%
$ 8.02 million $ 7,700
Nov 28, 4 PM $ 0.00843
+0.00%
$ 8.35 million $ 7,684
Nov 28, 3 PM $ 0.00843
+0.00%
$ 8.35 million $ 7,697
Nov 28, 2 PM $ 0.00843
+0.00%
$ 8.35 million $ 7,653
Nov 28, 1 PM $ 0.00843
+0.00%
$ 8.35 million $ 7,647