ABSTER Historical Data

ABSTER Page 78
Download
Date Close Price change Market cap Trading volume
Nov 11, 12 PM $ 0.00805
+0.00%
$ 7.98 million $ 7,042
Nov 11, 11 AM $ 0.00805
-0.38%
$ 7.98 million $ 7,120
Nov 11, 10 AM $ 0.00801
-1.00%
$ 7.94 million $ 7,308
Nov 11, 9 AM $ 0.00809
+0.00%
$ 8.02 million $ 7,399
Nov 11, 8 AM $ 0.00809
+0.00%
$ 8.02 million $ 7,631
Nov 11, 7 AM $ 0.00809
+0.00%
$ 8.02 million $ 7,791
Nov 11, 6 AM $ 0.00809
+0.00%
$ 8.02 million $ 7,815
Nov 11, 5 AM $ 0.00809
+0.00%
$ 8.02 million $ 7,849
Nov 11, 4 AM $ 0.00809
+0.00%
$ 8.02 million $ 7,857
Nov 11, 3 AM $ 0.00809
+0.00%
$ 8.02 million $ 7,866
Nov 11, 2 AM $ 0.00809
-1.10%
$ 8.02 million $ 7,960
Nov 11, 1 AM $ 0.00817
+3.94%
$ 8.1 million $ 8,145
Nov 11, 12 AM $ 0.00786
+0.00%
$ 7.79 million $ 7,791
Nov 10, 11 PM $ 0.00786
+0.00%
$ 7.79 million $ 8,181
Nov 10, 10 PM $ 0.00786
+0.00%
$ 7.79 million $ 8,211
Nov 10, 9 PM $ 0.00786
+0.00%
$ 7.79 million $ 8,223
Nov 10, 8 PM $ 0.00786
+0.00%
$ 7.79 million $ 8,307
Nov 10, 7 PM $ 0.00786
+0.00%
$ 7.79 million $ 9,074
Nov 10, 6 PM $ 0.00786
+0.00%
$ 7.79 million $ 9,263
Nov 10, 5 PM $ 0.00786
+0.00%
$ 7.79 million $ 9,310
Nov 10, 4 PM $ 0.00786
-0.61%
$ 7.79 million $ 9,315
Nov 10, 3 PM $ 0.00791
+0.00%
$ 7.8 million $ 9,368
Nov 10, 9 AM $ 0.00948
+0.00%
$ 9.39 million $ 10,519
Nov 10, 8 AM $ 0.00948
+0.14%
$ 9.39 million $ 10,883
Nov 10, 7 AM $ 0.00946
+0.00%
$ 9.37 million $ 10,890
Nov 10, 6 AM $ 0.00946
-1.97%
$ 9.37 million $ 10,915
Nov 10, 12 AM $ 0.00734
+0.11%
$ 7.27 million $ 7,731
Nov 9, 11 PM $ 0.00733
-2.30%
$ 7.26 million $ 7,657
Nov 9, 10 PM $ 0.00751
+3.03%
$ 7.44 million $ 7,809
Nov 9, 9 PM $ 0.00729
+2.23%
$ 7.22 million $ 7,568
Nov 9, 8 PM $ 0.00685
+0.03%
$ 6.78 million $ 6,410
Nov 9, 7 PM $ 0.00658
-0.35%
$ 6.52 million $ 6,407
Nov 9, 6 PM $ 0.0065
+0.00%
$ 6.44 million $ 5,981
Nov 9, 2 PM $ 0.00598
+0.00%
$ 5.92 million $ 5,454
Nov 9, 1 PM $ 0.00598
+0.00%
$ 5.92 million $ 5,456
Nov 9, 12 PM $ 0.00598
+0.00%
$ 5.92 million $ 5,456
Nov 9, 11 AM $ 0.00598
+0.00%
$ 5.92 million $ 5,460
Nov 9, 10 AM $ 0.00598
+0.05%
$ 5.92 million $ 5,457
Nov 9, 9 AM $ 0.00563
+0.11%
$ 5.58 million $ 5,080
Nov 9, 8 AM $ 0.00563
+0.00%
$ 5.58 million $ 5,046
Nov 9, 7 AM $ 0.00563
+0.00%
$ 5.58 million $ 4,929
Nov 9, 6 AM $ 0.00563
+0.00%
$ 5.58 million $ 4,900
Nov 9, 5 AM $ 0.00563
+0.00%
$ 5.58 million $ 4,850
Nov 9, 4 AM $ 0.00563
+0.00%
$ 5.58 million $ 4,837
Nov 9, 3 AM $ 0.00563
+0.00%
$ 5.58 million $ 4,835
Nov 9, 2 AM $ 0.00563
+0.00%
$ 5.58 million $ 4,832
Nov 9, 1 AM $ 0.00563
+0.00%
$ 5.58 million $ 4,832
Nov 9, 12 AM $ 0.00563
+0.00%
$ 5.58 million $ 4,839
Nov 8, 11 PM $ 0.00563
+0.00%
$ 5.58 million $ 4,971
Nov 8, 10 PM $ 0.00563
+0.00%
$ 5.58 million $ 5,077