Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

ABSTER Historical Data

ABSTER Page 6
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Dec 15, 2025 $0.00545
-9.50%
$5.4 million $4,709
Dec 14, 2025 $0.00602
+0.00%
$5.96 million $5,229
Dec 13, 2025 $0.00602
-8.12%
$5.96 million $5,302
Dec 12, 2025 $0.00655
-4.27%
$6.49 million $5,903
Dec 11, 2025 $0.00684
-4.56%
$6.78 million $6,491
Dec 10, 2025 $0.00717
-0.15%
$7.1 million $6,210
Dec 9, 2025 $0.00718
+5.95%
$7.11 million $6,498
Dec 8, 2025 $0.00678
+4.66%
$6.71 million $6,174
Dec 7, 2025 $0.00648
-8.41%
$6.41 million $5,673
Dec 6, 2025 $0.00707
+0.00%
$7 million $6,316
Dec 5, 2025 $0.00707
-7.71%
$7 million $6,577
Dec 4, 2025 $0.00847
+11.06%
$8.39 million $7,598
Dec 3, 2025 $0.00763
-4.74%
$7.56 million $7,051
Dec 2, 2025 $0.00801
+13.34%
$7.93 million $6,830
Dec 1, 2025 $0.00707
-13.59%
$7 million $6,529
Nov 30, 2025 $0.00818
+5.78%
$8.1 million $7,301
Nov 29, 2025 $0.00773
-0.69%
$7.66 million $6,813
Nov 28, 2025 $0.00779
-6.39%
$7.71 million $7,511
Nov 27, 2025 $0.00832
+7.83%
$8.24 million $8,709
Nov 26, 2025 $0.00771
+15.58%
$7.64 million $6,888
Nov 25, 2025 $0.00667
+4.10%
$6.61 million $5,929
Nov 24, 2025 $0.00641
+6.00%
$6.35 million $5,811
Nov 23, 2025 $0.00605
+13.60%
$5.99 million $5,763
Nov 22, 2025 $0.00532
-5.62%
$5.27 million $4,801
Nov 21, 2025 $0.00564
-4.44%
$5.59 million $5,301
Nov 20, 2025 $0.00592
-3.91%
$5.86 million $5,179
Nov 19, 2025 $0.00616
-11.47%
$6.1 million $5,980
Nov 18, 2025 $0.00536
+15.75%
$6.89 million $7,684
Nov 17, 2025 $0.00463
-29.97%
$4.58 million $6,369
Nov 16, 2025 $0.00661
-9.14%
$6.55 million $6,034
Nov 15, 2025 $0.00727
+8.62%
$7.2 million $6,660
Nov 14, 2025 $0.00663
-14.07%
$6.63 million $6,071
Nov 13, 2025 $0.00772
-4.66%
$7.65 million $7,080
Nov 12, 2025 $0.00809
-0.12%
$8.02 million $6,774
Nov 11, 2025 $0.0081
+2.95%
$8.02 million $7,341
Nov 10, 2025 $0.00786
+7.24%
$7.79 million $8,181
Nov 9, 2025 $0.00733
+30.29%
$7.26 million $7,657
Nov 8, 2025 $0.00563
+10.52%
$5.58 million $4,971
Nov 7, 2025 $0.00509
+2.08%
$5.04 million $4,536
Nov 6, 2025 $0.00499
-6.29%
$4.94 million $4,551
Nov 5, 2025 $0.00491
+13.34%
$4.87 million $4,380
Nov 4, 2025 $0.00433
-9.91%
$4.29 million $3,948
Nov 3, 2025 $0.00481
-21.32%
$4.77 million $4,510
Nov 2, 2025 $0.00611
-1.96%
$6.06 million $5,377
Nov 1, 2025 $0.00624
-4.44%
$6.18 million $5,479
Oct 31, 2025 $0.00616
+13.23%
$6.1 million $5,525
Oct 30, 2025 $0.00549
-14.86%
$5.39 million $5,087
Oct 29, 2025 $0.00645
-13.90%
$6.39 million $5,952
Oct 28, 2025 $0.00749
-19.82%
$7.42 million $7,017
Oct 27, 2025 $0.00934
+0.11%
$9.25 million $8,473