ABSTER Historical Data

ABSTER Page 8
Download
Date Close Price change Market cap Trading volume
Jul 11, 2025 $ 0.0185
+0.64%
$ 18.28 million $ 4,110
Jul 10, 2025 $ 0.0165
+1.29%
$ 16.37 million $ 3,749
Jul 9, 2025 $ 0.0163
+2.01%
$ 16.15 million $ 3,305
Jul 8, 2025 $ 0.016
+3.51%
$ 15.83 million $ 3,503
Jul 7, 2025 $ 0.0151
-12.56%
$ 15 million $ 3,758
Jul 6, 2025 $ 0.0173
+5.87%
$ 17.17 million $ 3,318
Jul 5, 2025 $ 0.0164
-0.52%
$ 16.22 million $ 3,206
Jul 4, 2025 $ 0.0165
-4.51%
$ 16.3 million $ 3,263
Jul 3, 2025 $ 0.0172
+1.60%
$ 17.06 million $ 3,280
Jul 2, 2025 $ 0.017
-0.28%
$ 16.8 million $ 3,379
Jul 1, 2025 $ 0.0171
+2.59%
$ 16.87 million $ 3,396
Jun 30, 2025 $ 0.0167
-6.18%
$ 16.52 million $ 3,122
Jun 29, 2025 $ 0.0177
-2.00%
$ 17.58 million $ 3,603
Jun 28, 2025 $ 0.0182
-0.09%
$ 17.98 million $ 3,447
Jun 27, 2025 $ 0.0182
+5.26%
$ 18.02 million $ 3,462
Jun 26, 2025 $ 0.0173
-3.23%
$ 17.11 million $ 3,356
Jun 25, 2025 $ 0.0178
-3.24%
$ 17.67 million $ 3,377
Jun 24, 2025 $ 0.0184
-4.23%
$ 18.26 million $ 3,759
Jun 23, 2025 $ 0.0193
+65.60%
$ 19.07 million $ 6,196
Jun 22, 2025 $ 0.0116
-16.37%
$ 11.5 million $ 3,957
Jun 21, 2025 $ 0.0139
-15.21%
$ 13.75 million $ 3,288
Jun 20, 2025 $ 0.0164
-6.34%
$ 16.2 million $ 3,155
Jun 19, 2025 $ 0.0174
-4.73%
$ 17.28 million $ 3,433
Jun 18, 2025 $ 0.0183
+6.07%
$ 18.14 million $ 3,795
Jun 17, 2025 $ 0.0173
-12.02%
$ 17.1 million $ 4,585
Jun 16, 2025 $ 0.0196
+9.60%
$ 19.44 million $ 4,785
Jun 15, 2025 $ 0.018
-0.68%
$ 17.78 million $ 3,363
Jun 14, 2025 $ 0.0181
+2.75%
$ 17.9 million $ 3,497
Jun 13, 2025 $ 0.0176
-4.16%
$ 17.44 million $ 4,869
Jun 12, 2025 $ 0.0184
-0.56%
$ 18.2 million $ 5,104
Jun 11, 2025 $ 0.0184
-0.39%
$ 18.25 million $ 5,283
Download