ABSTER Historical Data

ABSTER Page 88
Download
Date Close Price change Market cap Trading volume
Oct 21, 12 PM $ 0.00851
+0.00%
$ 8.43 million $ 7,754
Oct 21, 11 AM $ 0.00851
+0.00%
$ 8.43 million $ 7,868
Oct 21, 10 AM $ 0.00851
+0.00%
$ 8.43 million $ 7,871
Oct 21, 9 AM $ 0.00851
+0.00%
$ 8.43 million $ 7,912
Oct 21, 8 AM $ 0.00851
+0.00%
$ 8.43 million $ 7,924
Oct 21, 7 AM $ 0.00851
-0.44%
$ 8.43 million $ 7,979
Oct 21, 6 AM $ 0.00851
+0.00%
$ 8.43 million $ 7,937
Oct 21, 5 AM $ 0.00851
+0.00%
$ 8.43 million $ 7,823
Oct 21, 4 AM $ 0.00851
+0.00%
$ 8.43 million $ 7,686
Oct 21, 3 AM $ 0.00851
+0.00%
$ 8.43 million $ 7,788
Oct 21, 2 AM $ 0.00851
+0.00%
$ 8.43 million $ 7,787
Oct 21, 1 AM $ 0.00851
+0.00%
$ 8.43 million $ 7,783
Oct 21, 12 AM $ 0.00851
+0.00%
$ 8.43 million $ 7,784
Oct 20, 11 PM $ 0.00851
-1.96%
$ 8.43 million $ 7,789
Oct 20, 10 PM $ 0.00868
-2.01%
$ 8.6 million $ 7,946
Oct 20, 9 PM $ 0.00886
-1.54%
$ 8.78 million $ 8,077
Oct 20, 8 PM $ 0.00904
-1.34%
$ 8.95 million $ 8,359
Oct 20, 7 PM $ 0.00916
+0.00%
$ 9.07 million $ 8,497
Oct 20, 6 PM $ 0.00916
-1.97%
$ 9.07 million $ 8,581
Oct 20, 5 PM $ 0.00935
-2.00%
$ 9.26 million $ 8,784
Oct 20, 4 PM $ 0.00954
+0.00%
$ 9.45 million $ 8,973
Oct 20, 3 PM $ 0.00954
+0.00%
$ 9.45 million $ 8,983
Oct 20, 2 PM $ 0.00955
+0.17%
$ 9.46 million $ 8,955
Oct 20, 1 PM $ 0.00954
-0.06%
$ 9.45 million $ 8,824
Oct 20, 12 PM $ 0.00954
+0.07%
$ 9.45 million $ 8,671
Oct 20, 11 AM $ 0.00954
+0.00%
$ 9.45 million $ 8,575
Oct 20, 10 AM $ 0.00954
+0.00%
$ 9.45 million $ 8,575
Oct 20, 9 AM $ 0.00954
+1.86%
$ 9.45 million $ 8,522
Oct 20, 8 AM $ 0.00936
+4.06%
$ 9.27 million $ 8,355
Oct 20, 7 AM $ 0.009
+0.00%
$ 8.91 million $ 7,971
Oct 20, 6 AM $ 0.009
+0.00%
$ 8.91 million $ 7,967
Oct 20, 5 AM $ 0.009
-0.11%
$ 8.91 million $ 8,030
Oct 20, 4 AM $ 0.00901
+6.31%
$ 8.5 million $ 8,169
Oct 20, 3 AM $ 0.00847
+0.00%
$ 8.39 million $ 7,730
Oct 20, 2 AM $ 0.00847
+0.00%
$ 8.39 million $ 7,730
Oct 20, 1 AM $ 0.00847
+0.00%
$ 8.39 million $ 7,729
Oct 20, 12 AM $ 0.00847
+0.00%
$ 8.39 million $ 7,723
Oct 19, 11 PM $ 0.00847
+0.00%
$ 8.39 million $ 7,723
Oct 19, 10 PM $ 0.00847
+0.00%
$ 8.39 million $ 7,721
Oct 19, 9 PM $ 0.00847
-1.98%
$ 8.39 million $ 7,692
Oct 19, 8 PM $ 0.00882
-1.67%
$ 8.74 million $ 7,682
Oct 19, 7 PM $ 0.00897
-5.90%
$ 8.89 million $ 8,235
Oct 19, 6 PM $ 0.00953
-0.94%
$ 9.44 million $ 8,686
Oct 19, 5 PM $ 0.00962
-2.01%
$ 9.53 million $ 8,737
Oct 19, 4 PM $ 0.00982
+0.00%
$ 9.73 million $ 8,870
Oct 19, 3 PM $ 0.00982
+0.00%
$ 9.73 million $ 8,866
Oct 19, 2 PM $ 0.00982
+0.00%
$ 9.73 million $ 9,065
Oct 19, 1 PM $ 0.00982
+0.02%
$ 9.73 million $ 9,067
Oct 19, 12 PM $ 0.00982
+4.06%
$ 9.72 million $ 9,147
Oct 19, 11 AM $ 0.00944
+0.00%
$ 9.35 million $ 8,828