ABSTER Historical Data

ABSTER Page 89
Download
Date Close Price change Market cap Trading volume
Oct 19, 11 AM $ 0.00944
+0.00%
$ 9.35 million $ 8,828
Oct 19, 10 AM $ 0.00944
+0.00%
$ 9.35 million $ 8,958
Oct 19, 9 AM $ 0.00944
+0.00%
$ 9.35 million $ 9,175
Oct 19, 8 AM $ 0.00944
+0.00%
$ 9.35 million $ 9,236
Oct 19, 7 AM $ 0.00944
+0.00%
$ 9.35 million $ 9,234
Oct 19, 6 AM $ 0.00944
+0.21%
$ 9.35 million $ 9,316
Oct 19, 5 AM $ 0.00944
+0.16%
$ 9.35 million $ 9,317
Oct 19, 4 AM $ 0.00944
+0.00%
$ 9.35 million $ 9,176
Oct 19, 3 AM $ 0.00944
+0.00%
$ 9.35 million $ 9,037
Oct 19, 2 AM $ 0.00944
+0.00%
$ 9.35 million $ 9,038
Oct 18, 8 PM $ 0.00894
-2.64%
$ 8.85 million $ 8,717
Oct 18, 3 PM $ 0.00884
+0.00%
$ 8.75 million $ 6,410
Oct 18, 2 PM $ 0.00884
+1.49%
$ 8.75 million $ 6,355
Oct 18, 1 PM $ 0.0087
+2.00%
$ 8.62 million $ 6,038
Oct 18, 10 AM $ 0.00893
+0.00%
$ 8.84 million $ 4,923
Oct 18, 9 AM $ 0.00893
-2.02%
$ 8.84 million $ 4,793
Oct 18, 8 AM $ 0.00911
-1.97%
$ 9.02 million $ 4,619
Oct 18, 7 AM $ 0.00929
-2.00%
$ 9.2 million $ 4,497
Oct 18, 6 AM $ 0.00948
-3.93%
$ 9.39 million $ 4,332
Oct 18, 5 AM $ 0.00987
+0.00%
$ 9.78 million $ 4,155
Oct 18, 4 AM $ 0.00987
+0.00%
$ 9.78 million $ 3,918
Oct 18, 3 AM $ 0.00987
+0.00%
$ 9.78 million $ 3,907
Oct 18, 2 AM $ 0.00987
+0.00%
$ 9.78 million $ 3,637
Oct 18, 1 AM $ 0.00987
+1.38%
$ 9.78 million $ 3,372
Oct 18, 12 AM $ 0.00974
-1.71%
$ 9.64 million $ 3,062
Oct 17, 11 PM $ 0.00991
-5.82%
$ 9.81 million $ 2,673
Oct 17, 10 PM $ 0.0105
+4.31%
$ 10.42 million $ 2,825
Oct 17, 9 PM $ 0.01
-0.49%
$ 9.94 million $ 2,520
Oct 17, 8 PM $ 0.0102
+1.30%
$ 10.06 million $ 2,520
Oct 17, 7 PM $ 0.0101
+0.40%
$ 9.96 million $ 2,473
Oct 17, 6 PM $ 0.01
+0.81%
$ 9.92 million $ 2,469
Oct 17, 5 PM $ 0.00993
-0.98%
$ 9.84 million $ 2,394
Oct 17, 4 PM $ 0.01
+3.03%
$ 9.94 million $ 2,415
Oct 17, 3 PM $ 0.00974
+0.01%
$ 9.64 million $ 2,297
Oct 17, 2 PM $ 0.00974
+0.00%
$ 9.64 million $ 2,276
Oct 17, 1 PM $ 0.00974
+0.00%
$ 9.64 million $ 2,283
Oct 17, 12 PM $ 0.00974
+0.00%
$ 9.64 million $ 2,368
Oct 17, 11 AM $ 0.00974
-0.18%
$ 9.64 million $ 2,390
Oct 17, 10 AM $ 0.00975
+0.00%
$ 9.66 million $ 2,393
Oct 17, 4 AM $ 0.0126
+0.00%
$ 12.49 million $ 2,431
Oct 17, 3 AM $ 0.0126
+0.00%
$ 12.49 million $ 2,472
Oct 17, 2 AM $ 0.0126
+0.00%
$ 12.49 million $ 2,471
Oct 17, 1 AM $ 0.0126
+0.00%
$ 12.49 million $ 2,466
Oct 17, 12 AM $ 0.0126
-0.03%
$ 12.49 million $ 2,462
Oct 16, 11 PM $ 0.0125
-6.40%
$ 12.42 million $ 2,471
Oct 16, 10 PM $ 0.0134
+0.00%
$ 13.27 million $ 2,507
Oct 16, 9 PM $ 0.0134
+0.00%
$ 13.27 million $ 2,521
Oct 16, 8 PM $ 0.0134
+0.00%
$ 13.27 million $ 2,542
Oct 16, 7 PM $ 0.0134
+0.00%
$ 13.27 million $ 2,560
Oct 16, 6 PM $ 0.0134
+0.00%
$ 13.27 million $ 2,613