ABSTER Historical Data

ABSTER Page 75
Download
Date Close Price change Market cap Trading volume
Nov 17, 8 PM $ 0.00497
-1.97%
$ 4.93 million $ 4,741
Nov 17, 7 PM $ 0.00507
-0.51%
$ 5.02 million $ 4,833
Nov 17, 6 PM $ 0.0051
+4.06%
$ 5.05 million $ 4,831
Nov 17, 5 PM $ 0.0049
-0.51%
$ 4.85 million $ 4,685
Nov 17, 4 PM $ 0.00492
-0.02%
$ 4.88 million $ 4,815
Nov 17, 3 PM $ 0.00493
+0.00%
$ 4.88 million $ 4,816
Nov 17, 2 PM $ 0.00493
-7.72%
$ 4.88 million $ 4,831
Nov 17, 1 PM $ 0.00534
-2.02%
$ 5.29 million $ 5,221
Nov 17, 12 PM $ 0.00545
-0.11%
$ 5.4 million $ 5,293
Nov 17, 11 AM $ 0.00545
-0.16%
$ 5.4 million $ 5,252
Nov 17, 10 AM $ 0.00546
-0.80%
$ 5.41 million $ 5,161
Nov 17, 9 AM $ 0.0055
+0.00%
$ 5.45 million $ 5,151
Nov 17, 3 AM $ 0.00635
-3.96%
$ 6.29 million $ 5,623
Nov 17, 2 AM $ 0.00661
+0.00%
$ 6.55 million $ 5,825
Nov 17, 1 AM $ 0.00661
-0.02%
$ 6.55 million $ 5,823
Nov 17, 12 AM $ 0.00661
+0.00%
$ 6.55 million $ 5,825
Nov 16, 11 PM $ 0.00661
+0.00%
$ 6.55 million $ 5,926
Nov 16, 10 PM $ 0.00661
+0.00%
$ 6.55 million $ 6,034
Nov 16, 9 PM $ 0.00661
+0.00%
$ 6.55 million $ 6,129
Nov 16, 8 PM $ 0.00661
+0.00%
$ 6.55 million $ 6,136
Nov 16, 7 PM $ 0.00661
+0.00%
$ 6.55 million $ 6,171
Nov 16, 6 PM $ 0.00661
-2.10%
$ 6.55 million $ 6,286
Nov 16, 5 PM $ 0.00674
-2.01%
$ 6.68 million $ 6,298
Nov 16, 4 PM $ 0.00688
+0.00%
$ 6.81 million $ 6,284
Nov 16, 3 PM $ 0.00688
+0.03%
$ 6.81 million $ 6,282
Nov 16, 2 PM $ 0.00688
-3.00%
$ 6.81 million $ 6,253
Nov 16, 1 PM $ 0.00731
+0.00%
$ 7.24 million $ 6,601
Nov 16, 12 PM $ 0.00731
-0.98%
$ 7.24 million $ 6,605
Nov 16, 11 AM $ 0.00731
+0.44%
$ 7.24 million $ 6,605
Nov 16, 10 AM $ 0.00727
+2.03%
$ 7.2 million $ 6,572
Nov 16, 9 AM $ 0.00713
+0.00%
$ 7.06 million $ 6,412
Nov 16, 8 AM $ 0.00713
+0.00%
$ 7.06 million $ 6,410
Nov 16, 7 AM $ 0.00713
+0.01%
$ 7.06 million $ 6,412
Nov 16, 6 AM $ 0.00713
-2.01%
$ 7.06 million $ 6,447
Nov 16, 5 AM $ 0.00727
+0.00%
$ 7.2 million $ 6,629
Nov 16, 4 AM $ 0.00727
+0.00%
$ 7.2 million $ 6,773
Nov 16, 3 AM $ 0.00727
+0.00%
$ 7.2 million $ 6,896
Nov 16, 2 AM $ 0.00727
+0.00%
$ 7.2 million $ 6,891
Nov 16, 1 AM $ 0.00727
+0.00%
$ 7.2 million $ 6,891
Nov 16, 12 AM $ 0.00727
+0.00%
$ 7.2 million $ 6,886
Nov 15, 11 PM $ 0.00727
+0.00%
$ 7.2 million $ 6,780
Nov 15, 10 PM $ 0.00727
+0.00%
$ 7.2 million $ 6,660
Nov 15, 9 PM $ 0.00727
-1.97%
$ 7.2 million $ 6,585
Nov 15, 7 PM $ 0.00697
+0.00%
$ 6.9 million $ 6,252
Nov 15, 6 PM $ 0.00697
+0.00%
$ 6.9 million $ 6,288
Nov 15, 5 PM $ 0.00697
+0.00%
$ 6.9 million $ 6,290
Nov 15, 4 PM $ 0.00697
+0.00%
$ 6.9 million $ 6,289
Nov 15, 3 PM $ 0.00697
+0.00%
$ 6.9 million $ 6,290
Nov 15, 2 PM $ 0.00697
+0.00%
$ 6.9 million $ 6,287
Nov 15, 1 PM $ 0.00697
+0.00%
$ 6.9 million $ 6,284