ABSTER Historical Data

ABSTER
Download
Date Close Price change Market cap Trading volume
Aug 3 $ 0.00129
-12.35%
$ 1.27 million $ 16,621
Jul 27 $ 0.00147
-7.45%
$ 1.45 million $ 19,057
Jul 20 $ 0.00159
-3.95%
$ 1.57 million $ 21,696
Jul 13 $ 0.00165
-10.34%
$ 1.63 million $ 12,063
Jul 6 $ 0.00184
-16.54%
$ 1.82 million $ 4,163
Jun 29 $ 0.00221
+35.02%
$ 2.18 million $ 3,637
Jun 22 $ 0.00155
-2.90%
$ 1.62 million $ 3,260
Jun 15 $ 0.00159
-3.30%
$ 1.58 million $ 3,396
Jun 8 $ 0.00151
+9.31%
$ 1.63 million $ 2,985
Jun 1 $ 0.00118
-27.27%
$ 1.37 million $ 3,163
May 25 $ 0.00162
-11.11%
$ 1.6 million $ 3,374
May 18 $ 0.0018
-6.65%
$ 1.8 million $ 3,231
May 11 $ 0.00197
-14.45%
$ 1.91 million $ 2,018
May 4 $ 0.0023
+8.33%
$ 2.28 million $ 2,341
Apr 27 $ 0.00213
-10.90%
$ 2.11 million $ 579
Apr 20 $ 0.00221
-10.65%
$ 2.36 million $ 12,962
Apr 13 $ 0.00251
+5.96%
$ 2.45 million $ 13,025
Apr 6 $ 0.0025
+10.22%
$ 2.34 million $ 12,122
Mar 30 $ 0.00227
+11.93%
$ 2.25 million $ 12,397
Mar 23 $ 0.00203
+10.39%
$ 2.01 million $ 13,887
Mar 16 $ 0.00184
-22.09%
$ 1.82 million $ 18,407
Mar 9 $ 0.00236
+0.04%
$ 2.34 million $ 14,406
Mar 2 $ 0.00236
-4.11%
$ 2.34 million $ 13,795
Feb 23 $ 0.00246
-18.06%
$ 2.44 million $ 19,224
Feb 16 $ 0.00278
-7.16%
$ 2.97 million $ 15,132
Feb 9 $ 0.00289
+13.03%
$ 2.96 million $ 14,162
Feb 2 $ 0.0026
-14.80%
$ 2.53 million $ 15,907
Jan 26 $ 0.00323
-25.59%
$ 3.02 million $ 21,620
Jan 19 $ 0.00412
-17.60%
$ 4.3 million $ 23,721
Jan 12 $ 0.00526
+2.68%
$ 5.06 million $ 27,846
Jan 5 $ 0.00503
-7.16%
$ 5.07 million $ 27,862
Dec 29 $ 0.00573
+45.64%
$ 5.37 million $ 26,511
Dec 22 $ 0.00439
-5.83%
$ 3.9 million $ 24,549
Dec 15 $ 0.00462
-23.31%
$ 4.62 million $ 26,085
Dec 8 $ 0.00602
-7.06%
$ 5.96 million $ 36,577
Dec 1 $ 0.00707
-13.56%
$ 6.41 million $ 40,900
Nov 24 $ 0.00773
+27.84%
$ 8.1 million $ 41,662
Nov 17 $ 0.00532
-19.43%
$ 5.99 million $ 35,315
Nov 10 $ 0.00727
-0.82%
$ 6.55 million $ 42,107
Nov 3 $ 0.00563
-7.95%
$ 7.26 million $ 26,896
Oct 27 $ 0.00624
-33.16%
$ 6.06 million $ 37,532
Oct 20 $ 0.00983
+16.06%
$ 9.24 million $ 43,500
Oct 13 $ 0.00894
-42.70%
$ 8.39 million $ 22,929
Oct 6 $ 0.0124
-36.80%
$ 15.45 million $ 18,879
Sep 29 $ 0.0208
+9.50%
$ 19.49 million $ 18,504
Sep 22 $ 0.0191
-28.64%
$ 18.8 million $ 21,316
Sep 15 $ 0.0272
-0.42%
$ 26.45 million $ 35,624
Sep 8 $ 0.0293
+26.48%
$ 27.18 million $ 20,071
Sep 1 $ 0.0234
-13.35%
$ 22.93 million $ 16,694
Aug 25 $ 0.0275
-13.86%
$ 26.81 million $ 17,077
Download