ABSTER Historical Data

ABSTER Page 70
Download
Date Close Price change Market cap Trading volume
Nov 28, 1 PM $ 0.00843
+0.00%
$ 8.35 million $ 7,647
Nov 28, 12 PM $ 0.00843
-0.62%
$ 8.35 million $ 7,680
Nov 28, 11 AM $ 0.00849
+2.03%
$ 8.41 million $ 7,727
Nov 28, 10 AM $ 0.00832
+0.00%
$ 8.24 million $ 7,678
Nov 28, 9 AM $ 0.00832
+0.00%
$ 8.24 million $ 7,691
Nov 28, 8 AM $ 0.00832
+0.00%
$ 8.24 million $ 7,693
Nov 28, 7 AM $ 0.00832
+0.00%
$ 8.24 million $ 7,693
Nov 28, 6 AM $ 0.00832
+0.00%
$ 8.24 million $ 7,696
Nov 28, 5 AM $ 0.00832
+0.00%
$ 8.24 million $ 7,693
Nov 28, 4 AM $ 0.00833
+0.10%
$ 8.25 million $ 7,609
Nov 28, 3 AM $ 0.00832
+0.00%
$ 8.25 million $ 7,516
Nov 28, 2 AM $ 0.00832
+0.00%
$ 8.24 million $ 8,582
Nov 28, 1 AM $ 0.00832
-0.01%
$ 8.24 million $ 8,795
Nov 28, 12 AM $ 0.00832
+0.06%
$ 8.24 million $ 8,745
Nov 27, 11 PM $ 0.00833
+0.17%
$ 8.24 million $ 8,803
Nov 27, 10 PM $ 0.00832
+0.00%
$ 8.24 million $ 8,709
Nov 27, 9 PM $ 0.00832
+0.00%
$ 8.24 million $ 8,706
Nov 27, 8 PM $ 0.00832
+0.00%
$ 8.24 million $ 8,661
Nov 27, 7 PM $ 0.00832
+0.00%
$ 8.24 million $ 8,737
Nov 27, 6 PM $ 0.00832
+0.00%
$ 8.24 million $ 8,737
Nov 27, 5 PM $ 0.00832
+0.00%
$ 8.24 million $ 8,737
Nov 27, 4 PM $ 0.00832
+0.00%
$ 8.24 million $ 8,774
Nov 27, 3 PM $ 0.00832
+0.00%
$ 8.24 million $ 8,775
Nov 27, 2 PM $ 0.00832
-1.86%
$ 8.24 million $ 8,776
Nov 27, 1 PM $ 0.00843
-2.66%
$ 8.35 million $ 8,893
Nov 27, 12 PM $ 0.00866
+0.16%
$ 8.58 million $ 9,106
Nov 27, 11 AM $ 0.0086
-2.59%
$ 8.52 million $ 9,038
Nov 27, 10 AM $ 0.00883
+0.00%
$ 8.74 million $ 9,096
Nov 27, 9 AM $ 0.00883
+0.00%
$ 8.74 million $ 9,084
Nov 27, 3 AM $ 0.00758
+0.00%
$ 7.51 million $ 7,948
Nov 27, 2 AM $ 0.00771
+0.00%
$ 7.64 million $ 7,167
Nov 27, 1 AM $ 0.00771
+0.00%
$ 7.64 million $ 7,168
Nov 27, 12 AM $ 0.00771
+0.00%
$ 7.64 million $ 7,131
Nov 26, 11 PM $ 0.00771
+0.00%
$ 7.64 million $ 6,974
Nov 26, 10 PM $ 0.00771
+0.00%
$ 7.64 million $ 6,888
Nov 26, 8 PM $ 0.00727
+0.00%
$ 7.2 million $ 6,801
Nov 26, 7 PM $ 0.00727
+0.46%
$ 7.2 million $ 6,420
Nov 26, 6 PM $ 0.00723
+0.03%
$ 7.16 million $ 6,391
Nov 26, 5 PM $ 0.00723
+4.07%
$ 7.16 million $ 6,389
Nov 26, 4 PM $ 0.00695
+0.00%
$ 6.88 million $ 6,104
Nov 26, 3 PM $ 0.00695
+0.00%
$ 6.88 million $ 6,103
Nov 26, 2 PM $ 0.00695
+0.00%
$ 6.88 million $ 6,102
Nov 26, 1 PM $ 0.00695
+0.00%
$ 6.88 million $ 6,109
Nov 26, 12 PM $ 0.00695
+0.00%
$ 6.88 million $ 6,137
Nov 26, 8 AM $ 0.00641
+0.00%
$ 6.35 million $ 5,913
Nov 26, 7 AM $ 0.00641
+0.00%
$ 6.35 million $ 5,944
Nov 26, 6 AM $ 0.00641
+0.28%
$ 6.35 million $ 5,925
Nov 26, 5 AM $ 0.00641
+0.00%
$ 6.35 million $ 5,860
Nov 26, 4 AM $ 0.00641
-1.97%
$ 6.35 million $ 5,781
Nov 26, 3 AM $ 0.00654
-2.01%
$ 6.48 million $ 5,844