ABSTER Historical Data

ABSTER Page 79
Download
Date Close Price change Market cap Trading volume
Mar 1, 11 AM $ 0.0025
+0.00%
$ 2.48 million $ 2,125
Mar 1, 10 AM $ 0.0025
+0.00%
$ 2.48 million $ 2,113
Mar 1, 9 AM $ 0.0025
+0.12%
$ 2.48 million $ 2,235
Mar 1, 8 AM $ 0.0025
+2.33%
$ 2.48 million $ 2,370
Mar 1, 7 AM $ 0.00244
+4.09%
$ 2.42 million $ 3,282
Mar 1, 6 AM $ 0.00235
+0.00%
$ 2.32 million $ 4,844
Mar 1, 5 AM $ 0.00235
+0.00%
$ 2.32 million $ 4,856
Mar 1, 4 AM $ 0.00235
+0.00%
$ 2.32 million $ 4,868
Mar 1, 3 AM $ 0.00235
+0.00%
$ 2.32 million $ 4,871
Mar 1, 2 AM $ 0.00235
+0.47%
$ 2.32 million $ 4,849
Mar 1, 1 AM $ 0.00236
+5.17%
$ 2.34 million $ 4,833
Mar 1, 12 AM $ 0.00224
+0.00%
$ 2.22 million $ 4,818
Feb 28, 11 PM $ 0.00224
+0.00%
$ 2.22 million $ 4,830
Feb 28, 10 PM $ 0.00224
+0.00%
$ 2.22 million $ 4,845
Feb 28, 9 PM $ 0.00224
+0.00%
$ 2.22 million $ 4,862
Feb 28, 8 PM $ 0.00224
+0.00%
$ 2.22 million $ 4,878
Feb 28, 7 PM $ 0.00224
+0.00%
$ 2.22 million $ 4,894
Feb 28, 6 PM $ 0.00224
+0.00%
$ 2.22 million $ 4,911
Feb 28, 5 PM $ 0.00224
+0.00%
$ 2.22 million $ 4,926
Feb 28, 4 PM $ 0.00224
+0.00%
$ 2.22 million $ 4,955
Feb 28, 3 PM $ 0.00224
+1.63%
$ 2.22 million $ 5,028
Feb 28, 2 PM $ 0.00221
+4.10%
$ 2.19 million $ 5,097
Feb 28, 1 PM $ 0.00212
+0.52%
$ 2.1 million $ 5,118
Feb 28, 7 AM $ 0.0027
+0.00%
$ -- $ 2,402
Feb 28, 6 AM $ 0.0027
+0.00%
$ 2.67 million $ 2,400
Feb 28, 5 AM $ 0.0027
+0.00%
$ 2.67 million $ 2,406
Feb 28, 4 AM $ 0.0027
+0.00%
$ 2.67 million $ 2,409
Feb 28, 3 AM $ 0.0027
+0.00%
$ 2.67 million $ 2,412
Feb 28, 2 AM $ 0.0027
+0.00%
$ 2.67 million $ 2,417
Feb 28, 1 AM $ 0.0027
+0.00%
$ 2.67 million $ 2,421
Feb 28, 12 AM $ 0.0027
+0.00%
$ 2.67 million $ 2,426
Feb 27, 11 PM $ 0.0027
+0.00%
$ 2.67 million $ 2,430
Feb 27, 10 PM $ 0.0027
+0.00%
$ 2.67 million $ 2,435
Feb 27, 9 PM $ 0.0027
+0.00%
$ 2.67 million $ 2,439
Feb 27, 8 PM $ 0.0027
+0.00%
$ 2.67 million $ 2,460
Feb 27, 7 PM $ 0.0027
+0.00%
$ 2.67 million $ 2,509
Feb 27, 6 PM $ 0.0027
+0.00%
$ 2.67 million $ 2,579
Feb 27, 5 PM $ 0.0027
+0.52%
$ 2.67 million $ 2,606
Feb 27, 4 PM $ 0.00271
-3.59%
$ 2.69 million $ 2,598
Feb 27, 3 PM $ 0.00282
+0.21%
$ 2.79 million $ 2,545
Feb 27, 2 PM $ 0.00282
+0.00%
$ 2.79 million $ 2,496
Feb 27, 1 PM $ 0.00282
+0.00%
$ 2.79 million $ 2,476
Feb 27, 12 PM $ 0.00282
+0.00%
$ 2.79 million $ 2,476
Feb 27, 11 AM $ 0.00282
+0.00%
$ 2.79 million $ 2,475
Feb 27, 10 AM $ 0.00282
+0.00%
$ 2.79 million $ 2,477
Feb 27, 9 AM $ 0.00282
+0.00%
$ 2.79 million $ 2,494
Feb 27, 8 AM $ 0.00282
+0.00%
$ 2.79 million $ 2,494
Feb 27, 7 AM $ 0.00282
+0.00%
$ 2.79 million $ 2,493
Feb 27, 6 AM $ 0.00282
+0.00%
$ 2.79 million $ 2,495
Feb 27, 5 AM $ 0.00282
+0.00%
$ 2.79 million $ 2,493