ABSTER Historical Data

ABSTER Page 91
Download
Date Close Price change Market cap Trading volume
Oct 14, 3 PM $ 0.0145
+0.00%
$ 14.36 million $ 3,122
Oct 14, 2 PM $ 0.0145
+0.12%
$ 14.36 million $ 3,122
Oct 14, 1 PM $ 0.0146
+3.02%
$ 14.06 million $ 3,117
Oct 14, 12 PM $ 0.0142
+0.00%
$ 14.06 million $ 3,010
Oct 14, 11 AM $ 0.0142
-1.97%
$ 14.06 million $ 3,065
Oct 14, 10 AM $ 0.0145
-2.00%
$ 14.34 million $ 3,167
Oct 14, 9 AM $ 0.0148
+0.01%
$ 14.63 million $ 3,178
Oct 14, 8 AM $ 0.0148
-2.06%
$ 14.62 million $ 3,150
Oct 14, 7 AM $ 0.0151
-1.99%
$ 15.23 million $ 3,172
Oct 14, 6 AM $ 0.0154
+0.00%
$ 15.23 million $ 3,190
Oct 14, 5 AM $ 0.0154
+0.00%
$ 15.23 million $ 3,183
Oct 14, 4 AM $ 0.0154
-1.98%
$ 15.23 million $ 3,160
Oct 14, 3 AM $ 0.0157
+1.00%
$ 15.54 million $ 3,178
Oct 14, 2 AM $ 0.0157
+0.01%
$ 15.54 million $ 3,075
Oct 14, 1 AM $ 0.0157
-1.99%
$ 15.54 million $ 3,067
Oct 14, 12 AM $ 0.016
-0.01%
$ 15.85 million $ 3,147
Oct 13, 11 PM $ 0.016
+0.00%
$ 15.85 million $ 3,117
Oct 13, 10 PM $ 0.016
+0.00%
$ 15.85 million $ 3,119
Oct 13, 9 PM $ 0.016
+0.00%
$ 15.85 million $ 3,119
Oct 13, 8 PM $ 0.016
-0.18%
$ 15.85 million $ 3,161
Oct 13, 7 PM $ 0.0151
+0.00%
$ 14.98 million $ 2,915
Oct 13, 6 PM $ 0.0151
+0.00%
$ 14.98 million $ 2,944
Oct 13, 5 PM $ 0.0151
+0.00%
$ 14.98 million $ 3,032
Oct 13, 4 PM $ 0.0151
+0.00%
$ 14.98 million $ 3,082
Oct 13, 3 PM $ 0.0151
+0.00%
$ 14.98 million $ 3,141
Oct 13, 2 PM $ 0.0151
+0.00%
$ 14.98 million $ 3,208
Oct 13, 1 PM $ 0.0151
-0.01%
$ 14.98 million $ 3,210
Oct 13, 12 PM $ 0.0151
-0.08%
$ 14.99 million $ 3,190
Oct 13, 11 AM $ 0.0151
+0.00%
$ 14.99 million $ 3,136
Oct 13, 10 AM $ 0.0151
+0.01%
$ 14.99 million $ 3,088
Oct 13, 9 AM $ 0.0151
-3.93%
$ 14.98 million $ 3,069
Oct 13, 8 AM $ 0.0157
-0.01%
$ 15.6 million $ 3,165
Oct 13, 7 AM $ 0.0157
+0.00%
$ 15.6 million $ 3,132
Oct 13, 6 AM $ 0.0157
+0.00%
$ 15.6 million $ 3,133
Oct 13, 5 AM $ 0.0157
+0.00%
$ 15.6 million $ 3,134
Oct 13, 4 AM $ 0.0157
+0.00%
$ 15.6 million $ 3,135
Oct 13, 3 AM $ 0.0157
+0.00%
$ 15.6 million $ 3,135
Oct 13, 2 AM $ 0.0157
+0.97%
$ 15.6 million $ 3,133
Oct 13, 1 AM $ 0.0156
+0.00%
$ 15.45 million $ 3,122
Oct 13, 12 AM $ 0.0156
+0.00%
$ 15.45 million $ 3,157
Oct 12, 11 PM $ 0.0156
+0.00%
$ 15.45 million $ 3,231
Oct 12, 10 PM $ 0.0156
+0.01%
$ 15.45 million $ 3,230
Oct 12, 9 PM $ 0.0156
+0.12%
$ 15.45 million $ 3,228
Oct 12, 8 PM $ 0.0146
+0.00%
$ 14.45 million $ 2,934
Oct 12, 7 PM $ 0.0146
+4.06%
$ 14.45 million $ 2,933
Oct 12, 6 PM $ 0.014
+0.03%
$ 13.9 million $ 2,772
Oct 12, 5 PM $ 0.014
+4.11%
$ 13.88 million $ 2,691
Oct 12, 4 PM $ 0.0135
+4.10%
$ 13.34 million $ 2,565
Oct 12, 3 PM $ 0.0129
+4.07%
$ 12.82 million $ 2,415
Oct 12, 2 PM $ 0.0124
+0.00%
$ 12.31 million $ 2,264