ABSTER Historical Data

ABSTER Page 81
Download
Date Close Price change Market cap Trading volume
Nov 4, 11 AM $ 0.00461
+0.00%
$ 4.57 million $ 4,182
Nov 4, 10 AM $ 0.00461
+0.00%
$ 4.57 million $ 4,183
Nov 4, 9 AM $ 0.00461
+0.00%
$ 4.57 million $ 4,181
Nov 4, 8 AM $ 0.00461
+0.00%
$ 4.57 million $ 4,192
Nov 4, 7 AM $ 0.00461
+0.02%
$ 4.57 million $ 4,242
Nov 4, 6 AM $ 0.00461
-5.86%
$ 4.57 million $ 4,242
Nov 4, 5 AM $ 0.0049
-2.00%
$ 4.85 million $ 4,473
Nov 4, 4 AM $ 0.005
+0.00%
$ 4.95 million $ 4,535
Nov 4, 3 AM $ 0.005
+0.00%
$ 4.95 million $ 4,558
Nov 4, 2 AM $ 0.005
-0.20%
$ 4.95 million $ 4,618
Nov 4, 1 AM $ 0.00483
+0.50%
$ 4.79 million $ 4,489
Nov 4, 12 AM $ 0.00481
+0.00%
$ 4.77 million $ 4,510
Nov 3, 11 PM $ 0.00481
+0.00%
$ 4.77 million $ 4,510
Nov 3, 10 PM $ 0.00481
+1.52%
$ 4.77 million $ 4,511
Nov 3, 9 PM $ 0.00474
+0.32%
$ 4.69 million $ 4,421
Nov 3, 8 PM $ 0.00473
-0.25%
$ 4.68 million $ 4,397
Nov 3, 7 PM $ 0.00474
+0.00%
$ 4.69 million $ 4,402
Nov 3, 6 PM $ 0.00474
+0.00%
$ 4.69 million $ 4,401
Nov 3, 5 PM $ 0.00474
-0.84%
$ 4.69 million $ 4,401
Nov 3, 4 PM $ 0.00478
-3.69%
$ 4.73 million $ 4,442
Nov 3, 3 PM $ 0.00496
-7.80%
$ 4.91 million $ 4,592
Nov 3, 2 PM $ 0.00538
+0.00%
$ 5.33 million $ 4,883
Nov 3, 1 PM $ 0.00538
+0.00%
$ 5.33 million $ 4,879
Nov 3, 12 PM $ 0.00538
+0.00%
$ 5.33 million $ 4,881
Nov 3, 11 AM $ 0.00538
+0.58%
$ 5.33 million $ 4,884
Nov 3, 10 AM $ 0.00535
+0.00%
$ 5.3 million $ 4,855
Nov 3, 9 AM $ 0.00535
-2.34%
$ 5.3 million $ 4,869
Nov 3, 8 AM $ 0.00546
-3.76%
$ 5.4 million $ 5,034
Nov 3, 7 AM $ 0.00567
+0.00%
$ 5.62 million $ 5,224
Nov 3, 6 AM $ 0.00567
+0.00%
$ 5.62 million $ 5,284
Nov 3, 5 AM $ 0.00567
+0.00%
$ 5.62 million $ 5,284
Nov 3, 4 AM $ 0.00567
+0.00%
$ 5.62 million $ 5,285
Nov 3, 3 AM $ 0.00567
-1.46%
$ 5.62 million $ 5,273
Nov 3, 2 AM $ 0.00611
+0.00%
$ 6.06 million $ 5,531
Nov 3, 1 AM $ 0.00611
+0.00%
$ 6.06 million $ 5,436
Nov 3, 12 AM $ 0.00611
+0.00%
$ 6.06 million $ 5,381
Nov 2, 11 PM $ 0.00611
+0.00%
$ 6.06 million $ 5,377
Nov 2, 10 PM $ 0.00611
-1.31%
$ 6.06 million $ 5,377
Nov 2, 9 PM $ 0.0062
-2.02%
$ 6.14 million $ 5,450
Nov 2, 8 PM $ 0.00632
+0.00%
$ 6.26 million $ 5,483
Nov 2, 7 PM $ 0.00632
+0.00%
$ 6.26 million $ 5,484
Nov 2, 6 PM $ 0.00632
+0.00%
$ 6.26 million $ 5,485
Nov 2, 5 PM $ 0.00632
+1.39%
$ 6.26 million $ 5,485
Nov 2, 4 PM $ 0.00624
+0.00%
$ 6.18 million $ 5,466
Nov 2, 3 PM $ 0.00624
+0.00%
$ 6.18 million $ 5,572
Nov 2, 2 PM $ 0.00624
+0.00%
$ 6.18 million $ 5,573
Nov 2, 1 PM $ 0.00624
+0.00%
$ 6.18 million $ 5,578
Nov 2, 12 PM $ 0.00624
+0.00%
$ 6.18 million $ 5,578
Nov 2, 11 AM $ 0.00624
+0.00%
$ 6.18 million $ 5,574
Nov 2, 10 AM $ 0.00624
+0.00%
$ 6.18 million $ 5,611