ABSTER Historical Data

ABSTER Page 94
Download
Date Close Price change Market cap Trading volume
Oct 8, 12 PM $ 0.0182
+0.00%
$ 18.02 million $ 3,654
Oct 8, 11 AM $ 0.0182
+0.00%
$ 18.02 million $ 3,649
Oct 8, 9 AM $ 0.0173
+2.03%
$ 17.13 million $ 3,392
Oct 8, 8 AM $ 0.017
+1.94%
$ 16.79 million $ 3,298
Oct 8, 7 AM $ 0.0166
+0.00%
$ 16.46 million $ 3,195
Oct 8, 6 AM $ 0.0166
+0.00%
$ 16.46 million $ 3,139
Oct 8, 5 AM $ 0.0166
+0.00%
$ 16.46 million $ 3,071
Oct 8, 4 AM $ 0.0166
+0.00%
$ 16.46 million $ 3,051
Oct 8, 3 AM $ 0.0166
+0.00%
$ 16.46 million $ 3,052
Oct 8, 2 AM $ 0.0166
+0.00%
$ 16.46 million $ 3,052
Oct 8, 1 AM $ 0.0166
+0.00%
$ 16.46 million $ 3,051
Oct 8, 12 AM $ 0.0166
+0.00%
$ 16.46 million $ 3,050
Oct 7, 11 PM $ 0.0166
+0.00%
$ 16.46 million $ 3,052
Oct 7, 10 PM $ 0.0166
+0.00%
$ 16.46 million $ 3,054
Oct 7, 9 PM $ 0.0166
+0.00%
$ 16.46 million $ 3,080
Oct 7, 8 PM $ 0.0166
-0.01%
$ 16.46 million $ 3,132
Oct 7, 7 PM $ 0.0166
+0.00%
$ 16.46 million $ 3,215
Oct 7, 6 PM $ 0.0166
+0.00%
$ 16.46 million $ 3,243
Oct 7, 5 PM $ 0.0166
-2.30%
$ 16.46 million $ 3,314
Oct 7, 4 PM $ 0.017
-1.92%
$ 16.8 million $ 3,388
Oct 7, 3 PM $ 0.0173
+1.06%
$ 17.13 million $ 3,362
Oct 7, 2 PM $ 0.0171
-2.00%
$ 16.94 million $ 3,259
Oct 7, 1 PM $ 0.0175
-1.99%
$ 17.29 million $ 3,260
Oct 7, 12 PM $ 0.0178
+0.02%
$ 17.64 million $ 3,276
Oct 7, 11 AM $ 0.0178
-3.96%
$ 17.64 million $ 3,276
Oct 7, 10 AM $ 0.0185
+0.00%
$ 18.36 million $ 3,353
Oct 7, 9 AM $ 0.0185
+0.00%
$ 18.36 million $ 3,350
Oct 7, 8 AM $ 0.0185
+0.00%
$ 18.36 million $ 3,348
Oct 7, 7 AM $ 0.0185
+0.00%
$ 18.36 million $ 3,349
Oct 7, 6 AM $ 0.0185
+0.00%
$ 18.36 million $ 3,349
Oct 7, 5 AM $ 0.0185
+0.00%
$ 18.36 million $ 3,358
Oct 7, 4 AM $ 0.0185
+0.00%
$ 18.36 million $ 3,392
Oct 7, 3 AM $ 0.0185
+0.00%
$ 18.36 million $ 3,466
Oct 7, 2 AM $ 0.0185
+0.00%
$ 18.36 million $ 3,505
Oct 7, 1 AM $ 0.0185
+0.00%
$ 18.36 million $ 3,505
Oct 7, 12 AM $ 0.0185
+0.00%
$ 18.36 million $ 3,505
Oct 6, 11 PM $ 0.0185
-0.09%
$ 18.36 million $ 3,503
Oct 6, 10 PM $ 0.0185
+0.00%
$ 18.37 million $ 3,442
Oct 6, 9 PM $ 0.0185
-0.05%
$ 18.37 million $ 3,344
Oct 6, 8 PM $ 0.0185
+0.00%
$ 18.37 million $ 3,223
Oct 6, 7 PM $ 0.0185
-1.87%
$ 18.37 million $ 3,064
Oct 6, 6 PM $ 0.0189
-3.95%
$ 18.72 million $ 3,027
Oct 6, 5 PM $ 0.0197
+0.00%
$ 19.49 million $ 3,000
Oct 6, 4 PM $ 0.0197
+0.00%
$ 19.49 million $ 2,934
Oct 6, 3 PM $ 0.0197
+0.00%
$ 19.49 million $ 2,866
Oct 6, 2 PM $ 0.0197
+0.00%
$ 19.49 million $ 2,797
Oct 6, 1 PM $ 0.0197
+0.00%
$ 19.49 million $ 2,730
Oct 6, 12 PM $ 0.0197
+0.00%
$ 19.49 million $ 2,663
Oct 6, 11 AM $ 0.0197
+0.00%
$ 19.49 million $ 2,616
Oct 6, 10 AM $ 0.0197
+0.00%
$ 19.49 million $ 2,603