ABSTER Historical Data

ABSTER Page 76
Download
Date Close Price change Market cap Trading volume
Nov 15, 1 PM $ 0.00697
+0.00%
$ 6.9 million $ 6,284
Nov 15, 12 PM $ 0.00697
+0.00%
$ 6.9 million $ 6,343
Nov 15, 11 AM $ 0.00697
+0.00%
$ 6.9 million $ 6,481
Nov 15, 10 AM $ 0.00697
+0.00%
$ 6.9 million $ 6,589
Nov 15, 9 AM $ 0.00697
+0.00%
$ 6.9 million $ 6,693
Nov 15, 8 AM $ 0.00697
+0.03%
$ 6.9 million $ 6,739
Nov 15, 7 AM $ 0.00697
+4.06%
$ 6.9 million $ 6,732
Nov 15, 6 AM $ 0.0067
+0.00%
$ 6.63 million $ 6,439
Nov 15, 5 AM $ 0.00666
-0.54%
$ 6.6 million $ 6,356
Nov 15, 4 AM $ 0.0067
+0.00%
$ 6.63 million $ 6,235
Nov 15, 3 AM $ 0.0067
+0.00%
$ 6.63 million $ 6,128
Nov 15, 2 AM $ 0.0067
+0.00%
$ 6.63 million $ 6,130
Nov 15, 1 AM $ 0.0067
+0.00%
$ 6.63 million $ 6,132
Nov 15, 12 AM $ 0.0067
+0.00%
$ 6.63 million $ 6,132
Nov 14, 11 PM $ 0.0067
+0.95%
$ 6.63 million $ 6,132
Nov 14, 10 PM $ 0.00663
+2.03%
$ 6.57 million $ 6,071
Nov 14, 9 PM $ 0.0065
-1.96%
$ 6.44 million $ 5,921
Nov 14, 8 PM $ 0.00663
-3.35%
$ 6.57 million $ 6,039
Nov 14, 7 PM $ 0.00677
+0.83%
$ 6.71 million $ 6,061
Nov 14, 6 PM $ 0.00691
+0.00%
$ 6.85 million $ 6,260
Nov 14, 5 PM $ 0.00691
+0.00%
$ 6.85 million $ 6,402
Nov 14, 4 PM $ 0.00691
+0.00%
$ 6.85 million $ 6,478
Nov 14, 3 PM $ 0.00691
+0.00%
$ 6.85 million $ 6,524
Nov 14, 2 PM $ 0.00691
+0.00%
$ 6.85 million $ 6,548
Nov 14, 1 PM $ 0.00691
-1.82%
$ 6.85 million $ 6,543
Nov 14, 12 PM $ 0.00704
-7.76%
$ 6.97 million $ 6,639
Nov 14, 11 AM $ 0.00763
-3.09%
$ 7.56 million $ 7,032
Nov 14, 10 AM $ 0.00787
+2.01%
$ 7.8 million $ 7,132
Nov 14, 9 AM $ 0.00772
+0.00%
$ 7.65 million $ 6,882
Nov 14, 8 AM $ 0.00772
+0.00%
$ 7.65 million $ 6,831
Nov 14, 7 AM $ 0.00772
+0.00%
$ 7.65 million $ 6,860
Nov 14, 6 AM $ 0.00772
+0.00%
$ 7.65 million $ 6,881
Nov 14, 5 AM $ 0.00772
+0.00%
$ 7.65 million $ 6,926
Nov 14, 4 AM $ 0.00772
+0.00%
$ 7.65 million $ 6,945
Nov 14, 3 AM $ 0.00772
+0.00%
$ 7.65 million $ 6,949
Nov 14, 2 AM $ 0.00772
+0.00%
$ 7.65 million $ 6,970
Nov 14, 1 AM $ 0.00772
+0.00%
$ 7.65 million $ 6,968
Nov 14, 12 AM $ 0.00772
+0.00%
$ 7.65 million $ 6,968
Nov 13, 11 PM $ 0.00772
+0.00%
$ 7.65 million $ 6,968
Nov 13, 10 PM $ 0.00772
+0.00%
$ 7.65 million $ 7,080
Nov 13, 9 PM $ 0.00772
+0.00%
$ 7.65 million $ 7,156
Nov 13, 8 PM $ 0.00772
-1.97%
$ 7.65 million $ 7,152
Nov 13, 7 PM $ 0.00787
-2.02%
$ 7.8 million $ 7,296
Nov 13, 6 PM $ 0.00804
-3.94%
$ 7.96 million $ 7,305
Nov 13, 5 PM $ 0.00837
-2.00%
$ 8.29 million $ 7,435
Nov 13, 4 PM $ 0.00854
+0.00%
$ 8.46 million $ 7,503
Nov 13, 3 PM $ 0.00854
+0.00%
$ 8.46 million $ 7,447
Nov 13, 2 PM $ 0.00854
+0.00%
$ 8.46 million $ 7,419
Nov 13, 1 PM $ 0.00854
+0.00%
$ 8.46 million $ 7,416
Nov 13, 12 PM $ 0.00854
+0.00%
$ 8.46 million $ 7,398