ABSTER Historical Data

ABSTER Page 7
Download
Date Close Price change Market cap Trading volume
Aug 30, 2025 $ 0.0275
+7.78%
$ 27.25 million $ 2,679
Aug 29, 2025 $ 0.0255
-3.77%
$ 25.27 million $ 2,557
Aug 28, 2025 $ 0.0265
-9.38%
$ 26.25 million $ 2,584
Aug 27, 2025 $ 0.0293
+4.36%
$ 28.97 million $ 2,838
Aug 26, 2025 $ 0.0282
-0.28%
$ 27.91 million $ 3,700
Aug 25, 2025 $ 0.0283
-11.32%
$ 27.95 million $ 2,719
Aug 24, 2025 $ 0.0319
-1.81%
$ 31.62 million $ 3,163
Aug 23, 2025 $ 0.033
-2.99%
$ 32.69 million $ 3,089
Aug 22, 2025 $ 0.034
+25.09%
$ 33.64 million $ 3,427
Aug 21, 2025 $ 0.0274
-3.54%
$ 27.01 million $ 2,927
Aug 20, 2025 $ 0.0286
+6.31%
$ 28.16 million $ 3,025
Aug 19, 2025 $ 0.0268
-19.68%
$ 26.71 million $ 3,958
Aug 18, 2025 $ 0.0333
+5.01%
$ 32.99 million $ 5,931
Aug 17, 2025 $ 0.0317
+2.74%
$ 31.4 million $ 4,283
Aug 16, 2025 $ 0.0309
-1.73%
$ 30.56 million $ 4,834
Aug 15, 2025 $ 0.0314
-20.58%
$ 31.1 million $ 3,695
Aug 14, 2025 $ 0.0398
-3.60%
$ 39.2 million $ 4,060
Aug 13, 2025 $ 0.0413
+3.23%
$ 40.93 million $ 4,572
Aug 12, 2025 $ 0.04
+2.61%
$ 39.61 million $ 3,831
Aug 11, 2025 $ 0.039
-11.36%
$ 38.63 million $ 4,127
Aug 10, 2025 $ 0.044
+4.66%
$ 43.59 million $ 4,886
Aug 9, 2025 $ 0.0421
+13.02%
$ 41.65 million $ 4,643
Aug 8, 2025 $ 0.0365
+17.67%
$ 36.13 million $ 8,618
Aug 7, 2025 $ 0.031
+12.57%
$ 30.7 million $ 3,015
Aug 6, 2025 $ 0.0275
-0.14%
$ 27.23 million $ 2,693
Aug 5, 2025 $ 0.0275
-18.55%
$ 27.23 million $ 4,279
Aug 4, 2025 $ 0.0337
+6.96%
$ 33.42 million $ 3,882
Aug 3, 2025 $ 0.0315
+11.82%
$ 31.25 million $ 4,364
Aug 2, 2025 $ 0.0282
-6.02%
$ 27.95 million $ 2,830
Aug 1, 2025 $ 0.03
-3.03%
$ 29.74 million $ 3,117
Jul 31, 2025 $ 0.031
+0.18%
$ 30.66 million $ 2,949
Jul 30, 2025 $ 0.031
-4.73%
$ 30.69 million $ 3,738
Jul 29, 2025 $ 0.0325
+2.04%
$ 32.22 million $ 4,531
Jul 28, 2025 $ 0.0319
-11.44%
$ 31.59 million $ 4,280
Jul 27, 2025 $ 0.036
-3.33%
$ 35.61 million $ 3,600
Jul 26, 2025 $ 0.0373
+2.26%
$ 36.85 million $ 4,667
Jul 25, 2025 $ 0.0364
-2.07%
$ 36.09 million $ 4,184
Jul 24, 2025 $ 0.0372
+0.12%
$ 36.85 million $ 3,889
Jul 23, 2025 $ 0.0372
-2.08%
$ 36.82 million $ 3,883
Jul 22, 2025 $ 0.0379
-4.82%
$ 37.58 million $ 4,283
Jul 21, 2025 $ 0.0399
+6.54%
$ 39.48 million $ 6,000
Jul 20, 2025 $ 0.0374
+7.71%
$ 37.06 million $ 3,769
Jul 19, 2025 $ 0.0347
+2.52%
$ 34.39 million $ 3,482
Jul 18, 2025 $ 0.0339
-5.94%
$ 33.58 million $ 4,808
Jul 17, 2025 $ 0.036
-4.01%
$ 35.7 million $ 4,196
Jul 16, 2025 $ 0.0375
+12.38%
$ 37.18 million $ 5,554
Jul 15, 2025 $ 0.0334
+26.50%
$ 33.07 million $ 8,475
Jul 14, 2025 $ 0.0264
-0.74%
$ 26.14 million $ 4,900
Jul 13, 2025 $ 0.0266
+46.77%
$ 26.34 million $ 25,472
Jul 12, 2025 $ 0.0181
-1.86%
$ 17.95 million $ 3,438