ABSTER Historical Data

ABSTER Page 85
Download
Date Close Price change Market cap Trading volume
Oct 27, 7 PM $ 0.00955
+0.01%
$ 9.46 million $ 8,622
Oct 27, 6 PM $ 0.00953
-2.14%
$ 9.44 million $ 8,615
Oct 27, 5 PM $ 0.00974
+1.72%
$ 9.65 million $ 8,619
Oct 27, 4 PM $ 0.00958
+2.01%
$ 9.48 million $ 8,472
Oct 27, 3 PM $ 0.00939
+0.00%
$ 9.3 million $ 8,294
Oct 27, 2 PM $ 0.00939
+0.00%
$ 9.3 million $ 8,307
Oct 27, 1 PM $ 0.00939
+0.00%
$ 9.3 million $ 8,305
Oct 27, 12 PM $ 0.00939
+0.00%
$ 9.3 million $ 8,335
Oct 27, 11 AM $ 0.00939
+0.00%
$ 9.3 million $ 8,368
Oct 27, 10 AM $ 0.00939
+0.00%
$ 9.3 million $ 8,382
Oct 27, 9 AM $ 0.00939
+0.00%
$ 9.3 million $ 8,384
Oct 27, 8 AM $ 0.00939
+0.00%
$ 9.3 million $ 8,386
Oct 27, 7 AM $ 0.00939
+0.60%
$ 9.3 million $ 8,389
Oct 27, 6 AM $ 0.00933
+0.00%
$ 9.24 million $ 8,371
Oct 27, 5 AM $ 0.00933
+0.00%
$ 9.24 million $ 8,135
Oct 27, 4 AM $ 0.00933
+0.00%
$ 9.24 million $ 8,135
Oct 27, 3 AM $ 0.00933
+0.00%
$ 9.24 million $ 8,135
Oct 27, 2 AM $ 0.00933
+0.00%
$ 9.24 million $ 8,186
Oct 27, 1 AM $ 0.00933
+0.00%
$ 9.24 million $ 8,299
Oct 27, 12 AM $ 0.00933
+0.00%
$ 9.24 million $ 8,427
Oct 26, 11 PM $ 0.00933
+0.00%
$ 9.24 million $ 8,428
Oct 26, 10 PM $ 0.00933
+0.00%
$ 9.24 million $ 8,192
Oct 26, 9 PM $ 0.00933
+0.00%
$ 9.24 million $ 7,934
Oct 26, 8 PM $ 0.00933
-0.15%
$ 9.24 million $ 7,712
Oct 26, 7 PM $ 0.00936
+0.25%
$ 9.24 million $ 7,419
Oct 26, 6 PM $ 0.00933
+0.00%
$ 9.24 million $ 6,979
Oct 26, 5 PM $ 0.00933
+0.00%
$ 9.24 million $ 6,661
Oct 26, 4 PM $ 0.00933
+0.00%
$ 9.24 million $ 6,405
Oct 26, 3 PM $ 0.00933
+0.00%
$ 9.24 million $ 6,133
Oct 26, 2 PM $ 0.00933
+0.60%
$ 9.24 million $ 5,865
Oct 26, 1 PM $ 0.00927
+1.23%
$ 9.19 million $ 5,576
Oct 26, 12 PM $ 0.00916
-2.51%
$ 9.07 million $ 5,232
Oct 26, 11 AM $ 0.00935
-1.01%
$ 9.26 million $ 5,064
Oct 26, 10 AM $ 0.00945
+0.00%
$ 9.36 million $ 4,815
Oct 26, 9 AM $ 0.00945
+0.00%
$ 9.36 million $ 4,560
Oct 26, 8 AM $ 0.00945
+0.00%
$ 9.36 million $ 4,338
Oct 26, 7 AM $ 0.00945
-3.94%
$ 9.36 million $ 4,099
Oct 26, 6 AM $ 0.00983
+0.00%
$ 9.74 million $ 3,939
Oct 26, 5 AM $ 0.00983
+0.00%
$ 9.74 million $ 3,670
Oct 26, 4 AM $ 0.00983
+0.00%
$ 9.74 million $ 3,474
Oct 26, 3 AM $ 0.00983
+0.00%
$ 9.74 million $ 3,291
Oct 26, 2 AM $ 0.00983
+0.15%
$ 9.74 million $ 2,967
Oct 26, 1 AM $ 0.00982
-0.15%
$ 9.73 million $ 2,570
Oct 26, 12 AM $ 0.00983
+0.00%
$ 9.74 million $ 2,174
Oct 25, 11 PM $ 0.00983
+0.00%
$ 9.74 million $ 1,946
Oct 25, 10 PM $ 0.00983
-1.16%
$ 9.74 million $ 2,192
Oct 25, 9 PM $ 0.00995
-2.17%
$ 9.85 million $ 2,489
Oct 25, 8 PM $ 0.0102
+0.00%
$ 10.07 million $ 2,785
Oct 25, 7 PM $ 0.0102
+0.00%
$ 10.07 million $ 3,066
Oct 25, 6 PM $ 0.0102
+0.00%
$ 10.07 million $ 3,355