ABSTER Historical Data

ABSTER Page 74
Download
Date Close Price change Market cap Trading volume
Nov 20, 2 AM $ 0.00616
+0.00%
$ 6.1 million $ 5,980
Nov 20, 1 AM $ 0.00616
+0.00%
$ 6.1 million $ 5,980
Nov 20, 12 AM $ 0.00616
+0.00%
$ 6.1 million $ 5,981
Nov 19, 11 PM $ 0.00616
-0.26%
$ 6.1 million $ 5,980
Nov 19, 10 PM $ 0.00617
-0.02%
$ 6.11 million $ 6,011
Nov 19, 9 PM $ 0.00617
+0.00%
$ 6.12 million $ 6,018
Nov 19, 8 PM $ 0.00617
-0.06%
$ 6.12 million $ 6,097
Nov 19, 7 PM $ 0.00618
+0.00%
$ 6.12 million $ 6,109
Nov 19, 6 PM $ 0.00618
+0.00%
$ 6.12 million $ 6,101
Nov 19, 5 PM $ 0.00618
+0.00%
$ 6.12 million $ 6,128
Nov 19, 4 PM $ 0.00618
+0.00%
$ 6.12 million $ 6,711
Nov 19, 3 PM $ 0.0062
-0.74%
$ 6.14 million $ 6,789
Nov 19, 2 PM $ 0.00625
+0.00%
$ 6.19 million $ 6,874
Nov 19, 1 PM $ 0.00624
-0.16%
$ 6.18 million $ 6,878
Nov 19, 12 PM $ 0.00625
+0.00%
$ 6.19 million $ 6,880
Nov 19, 11 AM $ 0.00625
-0.03%
$ 6.19 million $ 6,895
Nov 19, 10 AM $ 0.00625
-5.90%
$ 6.19 million $ 6,889
Nov 19, 9 AM $ 0.00664
+0.02%
$ 6.58 million $ 7,339
Nov 19, 8 AM $ 0.00664
+2.01%
$ 6.58 million $ 7,342
Nov 19, 7 AM $ 0.00663
-4.91%
$ 6.56 million $ 7,300
Nov 19, 6 AM $ 0.00697
-2.59%
$ 6.9 million $ 7,654
Nov 19, 5 AM $ 0.00715
-1.16%
$ 7.08 million $ 7,775
Nov 19, 4 AM $ 0.00724
+4.05%
$ 7.17 million $ 7,780
Nov 19, 3 AM $ 0.00695
+0.00%
$ 6.89 million $ 7,255
Nov 19, 2 AM $ 0.00695
+0.00%
$ 6.89 million $ 7,335
Nov 19, 1 AM $ 0.00695
+0.00%
$ 6.89 million $ 7,440
Nov 19, 12 AM $ 0.00695
+0.00%
$ 6.89 million $ 7,489
Nov 18, 11 PM $ 0.00695
+0.00%
$ 6.89 million $ 7,574
Nov 18, 5 PM $ 0.00536
+2.14%
$ 5.31 million $ 7,684
Nov 18, 4 PM $ 0.00524
+4.48%
$ 5.2 million $ 7,378
Nov 18, 3 PM $ 0.00502
+0.00%
$ 4.97 million $ 7,021
Nov 18, 2 PM $ 0.00502
+0.00%
$ 4.97 million $ 6,964
Nov 18, 1 PM $ 0.00502
+0.18%
$ 4.97 million $ 6,910
Nov 18, 12 PM $ 0.00502
+0.00%
$ 4.97 million $ 6,837
Nov 18, 11 AM $ 0.00502
+0.00%
$ 4.97 million $ 6,866
Nov 18, 10 AM $ 0.00502
+5.75%
$ 4.97 million $ 6,962
Nov 18, 9 AM $ 0.00475
+2.15%
$ 4.7 million $ 6,600
Nov 18, 8 AM $ 0.00469
+0.00%
$ 4.65 million $ 6,522
Nov 18, 7 AM $ 0.00469
+0.00%
$ 4.65 million $ 6,402
Nov 18, 6 AM $ 0.00469
+0.00%
$ 4.65 million $ 6,404
Nov 18, 5 AM $ 0.00469
-0.55%
$ 4.65 million $ 6,461
Nov 18, 4 AM $ 0.00472
-0.02%
$ 4.67 million $ 6,501
Nov 18, 3 AM $ 0.00472
+0.83%
$ 4.68 million $ 6,498
Nov 18, 2 AM $ 0.00472
-0.04%
$ 4.68 million $ 6,652
Nov 18, 1 AM $ 0.00472
-2.01%
$ 4.68 million $ 6,586
Nov 18, 12 AM $ 0.00482
+4.13%
$ 4.77 million $ 6,688
Nov 17, 11 PM $ 0.00463
-0.69%
$ 4.58 million $ 6,369
Nov 17, 10 PM $ 0.00466
-1.08%
$ 4.62 million $ 6,412
Nov 17, 9 PM $ 0.00462
-7.18%
$ 4.57 million $ 6,265
Nov 17, 8 PM $ 0.00497
-1.97%
$ 4.93 million $ 4,741