ABSTER Historical Data

ABSTER Page 93
Download
Date Close Price change Market cap Trading volume
Oct 10, 2 PM $ 0.0148
-0.72%
$ 14.66 million $ 2,645
Oct 10, 1 PM $ 0.0148
-0.41%
$ 14.71 million $ 2,638
Oct 10, 12 PM $ 0.0148
+0.29%
$ 14.71 million $ 2,655
Oct 10, 11 AM $ 0.0148
-0.89%
$ 14.66 million $ 2,649
Oct 10, 10 AM $ 0.0149
-0.01%
$ 14.8 million $ 2,946
Oct 10, 9 AM $ 0.0149
-0.03%
$ 14.8 million $ 2,940
Oct 10, 8 AM $ 0.0149
-0.01%
$ 14.8 million $ 3,816
Oct 10, 7 AM $ 0.0149
-0.01%
$ 14.8 million $ 3,819
Oct 10, 6 AM $ 0.0149
+0.00%
$ 14.8 million $ 3,815
Oct 10, 5 AM $ 0.0149
+0.05%
$ 14.8 million $ 3,834
Oct 10, 4 AM $ 0.0149
+0.02%
$ 14.79 million $ 3,890
Oct 10, 3 AM $ 0.0149
+0.00%
$ 14.8 million $ 3,888
Oct 10, 2 AM $ 0.0149
-0.01%
$ 14.8 million $ 3,889
Oct 10, 1 AM $ 0.0149
+0.01%
$ 14.8 million $ 3,941
Oct 10, 12 AM $ 0.0149
-0.01%
$ 14.8 million $ 3,967
Oct 9, 11 PM $ 0.0149
-0.03%
$ 14.79 million $ 4,007
Oct 9, 10 PM $ 0.0149
+0.00%
$ 14.8 million $ 4,031
Oct 9, 9 PM $ 0.0149
+0.19%
$ 14.8 million $ 4,032
Oct 9, 8 PM $ 0.0149
-0.08%
$ 14.78 million $ 4,033
Oct 9, 7 PM $ 0.0148
-1.00%
$ 14.65 million $ 4,017
Oct 9, 6 PM $ 0.0149
+0.00%
$ 14.8 million $ 4,040
Oct 9, 5 PM $ 0.0149
+0.01%
$ 14.8 million $ 4,040
Oct 9, 4 PM $ 0.0149
-1.97%
$ 14.8 million $ 4,039
Oct 9, 3 PM $ 0.0152
+0.00%
$ 15.1 million $ 4,099
Oct 9, 2 PM $ 0.0152
+0.00%
$ 15.1 million $ 4,221
Oct 9, 1 PM $ 0.0152
+1.01%
$ 15.1 million $ 4,247
Oct 9, 11 AM $ 0.0155
+0.00%
$ 15.39 million $ 3,931
Oct 9, 10 AM $ 0.0155
+0.00%
$ 15.39 million $ 3,931
Oct 9, 9 AM $ 0.0155
-2.91%
$ 15.39 million $ 3,961
Oct 9, 8 AM $ 0.016
-0.22%
$ 15.81 million $ 3,258
Oct 9, 7 AM $ 0.016
+0.00%
$ 15.85 million $ 3,297
Oct 9, 6 AM $ 0.0161
-0.19%
$ 15.92 million $ 3,346
Oct 9, 5 AM $ 0.0161
-3.33%
$ 15.95 million $ 3,413
Oct 9, 4 AM $ 0.0167
+0.01%
$ 16.5 million $ 3,492
Oct 9, 3 AM $ 0.0167
-1.98%
$ 16.5 million $ 3,489
Oct 9, 2 AM $ 0.0169
-2.60%
$ 16.73 million $ 3,560
Oct 9, 1 AM $ 0.0173
-0.01%
$ 17.17 million $ 3,577
Oct 9, 12 AM $ 0.0173
+0.00%
$ 17.17 million $ 3,545
Oct 8, 11 PM $ 0.0173
+0.00%
$ 17.17 million $ 3,498
Oct 8, 10 PM $ 0.0173
+0.01%
$ 17.17 million $ 3,469
Oct 8, 9 PM $ 0.0173
-3.94%
$ 17.17 million $ 3,465
Oct 8, 8 PM $ 0.018
+0.50%
$ 17.88 million $ 3,577
Oct 8, 7 PM $ 0.018
+2.02%
$ 17.79 million $ 3,528
Oct 8, 6 PM $ 0.0176
+0.00%
$ 17.44 million $ 3,434
Oct 8, 5 PM $ 0.0176
+0.00%
$ 17.44 million $ 3,433
Oct 8, 4 PM $ 0.0176
-1.97%
$ 17.44 million $ 3,436
Oct 8, 3 PM $ 0.018
-1.72%
$ 17.79 million $ 3,586
Oct 8, 2 PM $ 0.0183
-0.01%
$ 18.1 million $ 3,577
Oct 8, 1 PM $ 0.0183
+0.42%
$ 18.1 million $ 3,617
Oct 8, 12 PM $ 0.0182
+0.00%
$ 18.02 million $ 3,654