ABSTER Historical Data

ABSTER Page 90
Download
Date Close Price change Market cap Trading volume
Oct 16, 6 PM $ 0.0134
+0.00%
$ 13.27 million $ 2,613
Oct 16, 5 PM $ 0.0134
-3.93%
$ 13.27 million $ 2,662
Oct 16, 4 PM $ 0.0139
+0.00%
$ 13.81 million $ 3,042
Oct 16, 3 PM $ 0.0139
+0.00%
$ 13.81 million $ 3,075
Oct 16, 2 PM $ 0.0139
+0.00%
$ 13.81 million $ 3,162
Oct 16, 1 PM $ 0.0129
+0.00%
$ 12.75 million $ 3,137
Oct 16, 12 PM $ 0.0129
+0.00%
$ 12.75 million $ 2,844
Oct 16, 11 AM $ 0.0129
+0.00%
$ 12.75 million $ 2,834
Oct 16, 10 AM $ 0.0129
+0.00%
$ 12.75 million $ 2,834
Oct 16, 9 AM $ 0.0129
+0.00%
$ 12.75 million $ 2,834
Oct 16, 8 AM $ 0.0129
+0.00%
$ 12.75 million $ 2,835
Oct 16, 7 AM $ 0.0129
+0.00%
$ 12.75 million $ 2,839
Oct 16, 6 AM $ 0.0129
+0.81%
$ 12.75 million $ 2,908
Oct 16, 5 AM $ 0.0128
+2.01%
$ 12.65 million $ 2,893
Oct 16, 4 AM $ 0.0125
+0.00%
$ 12.4 million $ 2,819
Oct 16, 3 AM $ 0.0125
+0.00%
$ 12.4 million $ 2,858
Oct 16, 2 AM $ 0.0125
+0.00%
$ 12.4 million $ 2,880
Oct 16, 1 AM $ 0.0125
+0.13%
$ 12.4 million $ 2,879
Oct 16, 12 AM $ 0.0125
-0.59%
$ 12.37 million $ 2,876
Oct 15, 11 PM $ 0.0126
-0.13%
$ 12.44 million $ 2,879
Oct 15, 10 PM $ 0.0126
+0.59%
$ 12.46 million $ 2,884
Oct 15, 9 PM $ 0.0125
-0.07%
$ 12.4 million $ 2,854
Oct 15, 8 PM $ 0.0125
+0.15%
$ 12.4 million $ 2,838
Oct 15, 7 PM $ 0.0125
-1.04%
$ 12.43 million $ 2,816
Oct 15, 5 PM $ 0.013
-2.01%
$ 12.92 million $ 2,583
Oct 15, 4 PM $ 0.0133
-0.44%
$ 13.19 million $ 2,594
Oct 15, 3 PM $ 0.0134
-2.12%
$ 13.24 million $ 2,576
Oct 15, 2 PM $ 0.0136
+0.00%
$ 13.52 million $ 2,524
Oct 15, 1 PM $ 0.0136
+0.00%
$ 13.52 million $ 2,465
Oct 15, 12 PM $ 0.0136
+0.01%
$ 13.52 million $ 2,506
Oct 15, 11 AM $ 0.0136
-0.01%
$ 13.52 million $ 2,488
Oct 15, 10 AM $ 0.0136
+0.00%
$ 13.52 million $ 2,488
Oct 15, 9 AM $ 0.0136
+0.00%
$ 13.52 million $ 2,554
Oct 15, 7 AM $ 0.0144
+0.00%
$ 14.28 million $ 2,765
Oct 15, 6 AM $ 0.0144
+0.00%
$ 14.28 million $ 2,783
Oct 15, 5 AM $ 0.0144
+0.00%
$ 14.28 million $ 2,782
Oct 15, 4 AM $ 0.0144
+0.17%
$ 14.28 million $ 2,778
Oct 15, 3 AM $ 0.0144
+0.00%
$ 14.29 million $ 2,770
Oct 15, 2 AM $ 0.0144
+0.00%
$ 14.29 million $ 2,845
Oct 15, 1 AM $ 0.0144
+0.00%
$ 14.29 million $ 2,852
Oct 15, 12 AM $ 0.0144
+0.00%
$ 14.29 million $ 2,852
Oct 14, 11 PM $ 0.0144
+0.00%
$ 14.29 million $ 2,880
Oct 14, 10 PM $ 0.0144
+0.00%
$ 14.29 million $ 2,878
Oct 14, 9 PM $ 0.0144
-0.50%
$ 14.29 million $ 2,878
Oct 14, 8 PM $ 0.0145
+0.00%
$ 14.36 million $ 2,892
Oct 14, 7 PM $ 0.0145
+0.00%
$ 14.36 million $ 2,910
Oct 14, 6 PM $ 0.0145
+0.00%
$ 14.36 million $ 3,122
Oct 14, 5 PM $ 0.0145
+0.00%
$ 14.36 million $ 3,121
Oct 14, 4 PM $ 0.0145
+0.00%
$ 14.36 million $ 3,121
Oct 14, 3 PM $ 0.0145
+0.00%
$ 14.36 million $ 3,122