ABSTER Historical Data

ABSTER
Download
Date Close Price change Market cap Trading volume
Today $ 0.000957
+0.00%
$ 948,094 $ 3,130
Yesterday $ 0.000967
-24.80%
$ 958,078 $ 2,173
Aug 11, 2026 $ 0.00129
+0.00%
$ 1.27 million $ 2,261
Aug 10, 2026 $ 0.00129
+0.00%
$ 1.27 million $ 2,304
Aug 9, 2026 $ 0.00129
+0.00%
$ 1.27 million $ 2,121
Aug 8, 2026 $ 0.00129
+5.79%
$ 1.27 million $ 2,301
Aug 7, 2026 $ 0.00122
-3.93%
$ 1.2 million $ 2,232
Aug 6, 2026 $ 0.00127
-0.50%
$ 1.25 million $ 2,088
Aug 5, 2026 $ 0.00127
-2.81%
$ 1.26 million $ 2,413
Aug 4, 2026 $ 0.00131
-2.06%
$ 1.3 million $ 2,450
Aug 3, 2026 $ 0.00134
-8.93%
$ 1.32 million $ 2,897
Aug 2, 2026 $ 0.00147
-11.98%
$ 1.45 million $ 2,720
Aug 1, 2026 $ 0.00167
-0.37%
$ 1.65 million $ 2,977
Jul 31, 2026 $ 0.00167
+18.34%
$ 1.66 million $ 3,144
Jul 30, 2026 $ 0.00141
-3.22%
$ 1.4 million $ 2,372
Jul 29, 2026 $ 0.00146
+0.00%
$ 1.45 million $ 2,574
Jul 28, 2026 $ 0.00146
-7.85%
$ 1.45 million $ 2,790
Jul 27, 2026 $ 0.00159
+0.00%
$ 1.57 million $ 2,621
Jul 26, 2026 $ 0.00159
-9.86%
$ 1.57 million $ 2,973
Jul 25, 2026 $ 0.00176
+0.00%
$ 1.74 million $ 3,129
Jul 24, 2026 $ 0.00176
-8.93%
$ 1.74 million $ 3,328
Jul 23, 2026 $ 0.00193
-1.57%
$ 1.91 million $ 3,228
Jul 22, 2026 $ 0.00196
+3.41%
$ 1.94 million $ 3,398
Jul 21, 2026 $ 0.0019
+8.29%
$ 1.88 million $ 3,107
Jul 20, 2026 $ 0.00175
+6.15%
$ 1.74 million $ 2,787
Jul 19, 2026 $ 0.00165
+0.00%
$ 1.63 million $ 2,900
Jul 18, 2026 $ 0.00165
+0.00%
$ 1.63 million $ 2,875
Jul 17, 2026 $ 0.00165
+0.00%
$ 1.63 million $ 2,824
Jul 16, 2026 $ 0.00165
-8.28%
$ 1.63 million $ 3,028
Jul 15, 2026 $ 0.0018
-1.12%
$ 1.78 million $ 3,266
Jul 14, 2026 $ 0.00182
-1.13%
$ 1.8 million $ 3,259
Jul 13, 2026 $ 0.00184
+0.00%
$ 1.82 million $ 3,071
Jul 12, 2026 $ 0.00184
+0.00%
$ 1.82 million $ 3,256
Jul 11, 2026 $ 0.00184
+0.00%
$ 1.82 million $ 3,314
Jul 10, 2026 $ 0.00184
+0.00%
$ 1.82 million $ 3,054
Jul 9, 2026 $ 0.00184
+0.57%
$ 1.82 million $ 3,133
Jul 8, 2026 $ 0.00183
-1.53%
$ 1.81 million $ 3,441
Jul 7, 2026 $ 0.00186
-4.83%
$ 1.84 million $ 3,494
Jul 6, 2026 $ 0.00195
-11.47%
$ 1.93 million $ 1,946
Jul 5, 2026 $ 0.00221
+0.58%
$ 2.18 million $ 1,981
Jul 4, 2026 $ 0.00219
+5.08%
$ 2.17 million $ 1,998
Jul 3, 2026 $ 0.00209
+0.00%
$ 2.07 million $ 1,769
Jul 2, 2026 $ 0.00209
+11.72%
$ 2.07 million $ 2,965
Jul 1, 2026 $ 0.00187
+9.36%
$ 1.85 million $ 4,108
Jun 30, 2026 $ 0.00171
+0.00%
$ 1.69 million $ 3,105
Jun 29, 2026 $ 0.00171
+4.56%
$ 1.69 million $ 3,314
Jun 28, 2026 $ 0.00163
+5.51%
$ 1.62 million $ 2,932
Jun 27, 2026 $ 0.00155
+0.00%
$ 1.53 million $ 2,779
Jun 26, 2026 $ 0.00155
+0.00%
$ 1.53 million $ 2,691
Jun 25, 2026 $ 0.00155
+0.09%
$ 1.53 million $ 2,810
Download