ABSTER Historical Data

ABSTER Page 92
Download
Date Close Price change Market cap Trading volume
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
Oct 12, 1 PM $ 0.0124
+0.00%
$ 12.31 million $ 2,292
Oct 12, 12 PM $ 0.0124
+0.00%
$ 12.31 million $ 2,292
Oct 12, 11 AM $ 0.0124
+0.00%
$ 12.31 million $ 2,333
Oct 12, 10 AM $ 0.0124
+0.00%
$ 12.31 million $ 2,336
Oct 12, 9 AM $ 0.0124
+0.00%
$ 12.31 million $ 2,375
Oct 12, 8 AM $ 0.0124
+0.00%
$ 12.31 million $ 2,386
Oct 12, 7 AM $ 0.0124
+0.00%
$ 12.31 million $ 2,416
Oct 12, 6 AM $ 0.0124
+0.00%
$ 12.31 million $ 2,463
Oct 12, 5 AM $ 0.0124
+0.00%
$ 12.31 million $ 2,471
Oct 12, 4 AM $ 0.0124
+0.00%
$ 12.31 million $ 2,474
Oct 12, 3 AM $ 0.0124
+0.00%
$ 12.31 million $ 2,475
Oct 12, 2 AM $ 0.0124
+0.00%
$ 12.31 million $ 2,475
Oct 12, 1 AM $ 0.0124
-0.01%
$ 12.31 million $ 2,460
Oct 12, 12 AM $ 0.0124
+0.00%
$ 12.32 million $ 2,417
Oct 11, 11 PM $ 0.0124
+0.00%
$ 12.32 million $ 2,372
Oct 11, 10 PM $ 0.0124
+0.00%
$ 12.32 million $ 2,395
Oct 11, 9 PM $ 0.0124
-3.93%
$ 12.32 million $ 2,446
Oct 11, 8 PM $ 0.0129
-1.98%
$ 12.82 million $ 2,590
Oct 11, 7 PM $ 0.0132
-0.01%
$ 13.08 million $ 2,745
Oct 11, 6 PM $ 0.0132
-1.97%
$ 13.08 million $ 2,772
Oct 11, 5 PM $ 0.0133
-1.00%
$ 13.21 million $ 2,844
Oct 11, 4 PM $ 0.0135
+0.00%
$ 13.34 million $ 2,819
Oct 11, 3 PM $ 0.0135
+0.00%
$ 13.34 million $ 2,858
Oct 11, 2 PM $ 0.0135
+2.93%
$ 13.34 million $ 2,859
Oct 11, 1 PM $ 0.0131
+0.02%
$ 12.96 million $ 2,770
Oct 11, 12 PM $ 0.0131
+4.06%
$ 12.96 million $ 2,805
Oct 11, 11 AM $ 0.0126
+0.03%
$ 12.46 million $ 2,689
Oct 11, 10 AM $ 0.0121
+0.00%
$ 11.97 million $ 2,710
Oct 11, 9 AM $ 0.0121
+0.00%
$ 11.97 million $ 2,549
Oct 11, 8 AM $ 0.0121
+0.00%
$ 11.97 million $ 2,539
Oct 11, 7 AM $ 0.0121
+0.00%
$ 11.97 million $ 2,508
Oct 11, 6 AM $ 0.0121
+0.00%
$ 11.97 million $ 2,464
Oct 11, 5 AM $ 0.0121
+0.00%
$ 11.97 million $ 2,459
Oct 11, 4 AM $ 0.0121
+0.00%
$ 11.97 million $ 2,456
Oct 11, 3 AM $ 0.0121
+0.00%
$ 11.97 million $ 2,454
Oct 11, 2 AM $ 0.0121
+0.00%
$ 11.97 million $ 2,453
Oct 11, 1 AM $ 0.0121
+0.00%
$ 11.97 million $ 2,454
Oct 11, 12 AM $ 0.0121
-0.11%
$ 11.97 million $ 2,456
Oct 10, 11 PM $ 0.012
+0.20%
$ 11.92 million $ 2,446
Oct 10, 10 PM $ 0.0119
+1.68%
$ 11.78 million $ 2,420
Oct 10, 9 PM $ 0.0117
-7.43%
$ 11.59 million $ 2,297
Oct 10, 8 PM $ 0.0126
-9.83%
$ 12.47 million $ 2,407
Oct 10, 7 PM $ 0.0139
-1.68%
$ 13.79 million $ 2,588
Oct 10, 6 PM $ 0.0143
-0.07%
$ 14.11 million $ 2,576
Oct 10, 5 PM $ 0.0142
-0.80%
$ 14.17 million $ 2,575
Oct 10, 4 PM $ 0.0143
-3.91%
$ 14.19 million $ 2,583
Oct 10, 3 PM $ 0.0149
+0.72%
$ 14.77 million $ 2,666
Oct 10, 2 PM $ 0.0148
-0.72%
$ 14.66 million $ 2,645