ABSTER Historical Data

ABSTER Page 82
Download
Date Close Price change Market cap Trading volume
Nov 2, 10 AM $ 0.00624
+0.00%
$ 6.18 million $ 5,611
Nov 2, 9 AM $ 0.00624
+0.24%
$ 6.18 million $ 5,595
Nov 2, 8 AM $ 0.00622
-0.24%
$ 6.16 million $ 5,512
Nov 2, 7 AM $ 0.00624
+0.00%
$ 6.18 million $ 5,440
Nov 2, 6 AM $ 0.00624
+0.00%
$ 6.18 million $ 5,396
Nov 2, 5 AM $ 0.00624
+0.00%
$ 6.18 million $ 5,415
Nov 2, 4 AM $ 0.00624
+0.00%
$ 6.18 million $ 5,415
Nov 2, 3 AM $ 0.00624
+0.00%
$ 6.18 million $ 5,400
Nov 2, 2 AM $ 0.00624
+0.00%
$ 6.18 million $ 5,397
Nov 2, 1 AM $ 0.00624
+0.00%
$ 6.18 million $ 5,397
Nov 2, 12 AM $ 0.00624
+0.00%
$ 6.18 million $ 5,397
Nov 1, 11 PM $ 0.00624
+0.00%
$ 6.18 million $ 5,479
Nov 1, 10 PM $ 0.00624
+0.00%
$ 6.18 million $ 5,575
Nov 1, 9 PM $ 0.00624
+0.00%
$ 6.18 million $ 5,729
Nov 1, 8 PM $ 0.00624
+0.00%
$ 6.18 million $ 5,739
Nov 1, 7 PM $ 0.00624
+0.00%
$ 6.18 million $ 5,764
Nov 1, 6 PM $ 0.00624
+0.00%
$ 6.18 million $ 5,783
Nov 1, 5 PM $ 0.00624
+0.00%
$ 6.18 million $ 5,784
Nov 1, 4 PM $ 0.00623
-0.18%
$ 6.17 million $ 5,775
Nov 1, 3 PM $ 0.00624
+0.00%
$ 6.18 million $ 5,662
Nov 1, 2 PM $ 0.00624
+0.00%
$ 6.18 million $ 5,659
Nov 1, 1 PM $ 0.00624
+0.00%
$ 6.18 million $ 5,662
Nov 1, 12 PM $ 0.00624
-1.96%
$ 6.18 million $ 5,667
Nov 1, 11 AM $ 0.00636
-2.00%
$ 6.3 million $ 5,836
Nov 1, 10 AM $ 0.00649
+0.00%
$ 6.43 million $ 5,917
Nov 1, 9 AM $ 0.00649
+0.00%
$ 6.43 million $ 5,912
Nov 1, 8 AM $ 0.00649
+0.00%
$ 6.43 million $ 5,966
Nov 1, 7 AM $ 0.00649
-0.76%
$ 6.43 million $ 5,970
Nov 1, 6 AM $ 0.00648
-0.66%
$ 6.42 million $ 6,003
Nov 1, 5 AM $ 0.00653
+0.00%
$ 6.46 million $ 6,105
Nov 1, 4 AM $ 0.00653
+0.00%
$ 6.46 million $ 6,127
Oct 31, 10 PM $ 0.00616
+0.00%
$ 6.1 million $ 5,525
Oct 31, 9 PM $ 0.00616
+2.02%
$ 6.1 million $ 5,534
Oct 31, 8 PM $ 0.00604
+0.02%
$ 5.98 million $ 5,493
Oct 31, 7 PM $ 0.00604
+2.04%
$ 5.98 million $ 5,525
Oct 31, 6 PM $ 0.00592
-1.60%
$ 5.86 million $ 5,400
Oct 31, 5 PM $ 0.00601
-3.96%
$ 5.96 million $ 5,488
Oct 31, 4 PM $ 0.00626
+0.00%
$ 6.2 million $ 5,745
Oct 31, 3 PM $ 0.00626
+0.00%
$ 6.2 million $ 5,743
Oct 31, 2 PM $ 0.00626
+0.00%
$ 6.2 million $ 5,747
Oct 31, 1 PM $ 0.00626
+0.00%
$ 6.2 million $ 5,809
Oct 31, 12 PM $ 0.00589
+0.00%
$ 5.84 million $ 5,484
Oct 31, 11 AM $ 0.00589
+0.00%
$ 5.84 million $ 5,487
Oct 31, 10 AM $ 0.00589
+0.03%
$ 5.84 million $ 5,488
Oct 31, 9 AM $ 0.00589
+4.06%
$ 5.84 million $ 5,478
Oct 31, 8 AM $ 0.00566
+0.00%
$ 5.61 million $ 5,218
Oct 31, 7 AM $ 0.00566
+0.00%
$ 5.61 million $ 5,211
Oct 31, 6 AM $ 0.00568
+0.25%
$ 5.62 million $ 5,187
Oct 31, 5 AM $ 0.00566
+0.00%
$ 5.61 million $ 5,086
Oct 31, 4 AM $ 0.00566
+0.00%
$ 5.61 million $ 5,068