Abster(ABSTER)Today
$0.035944
Abster Price History (ABSTER)
Time period: 2024-07-17 ~ 2025-07-18
2024-07-17
2025-07-18
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-07-17 | -- | $0.039504 | $0.034496 | -- | -- |
2025-07-16 | $0.030524 | $0.037906 | $0.028769 | -- | -- |
2025-07-15 | -- | $0.031442 | $0.025418 | -- | -- |
2025-07-14 | -- | $0.028689 | $0.020117 | -- | -- |
2025-07-13 | $0.018084 | $0.021229 | $0.017433 | -- | -- |
2025-07-12 | $0.018732 | $0.019443 | $0.017396 | -- | -- |
2025-07-11 | $0.016476 | $0.019733 | $0.016144 | -- | -- |
2025-07-10 | $0.015441 | $0.016790 | $0.015175 | -- | -- |
2025-07-09 | $0.016030 | $0.016733 | $0.015315 | -- | -- |
2025-07-09 | -- | $0.016393 | $0.014715 | -- | -- |
2025-07-07 | $0.016977 | $0.017216 | $0.014680 | -- | -- |
2025-07-06 | $0.016415 | $0.017468 | $0.016415 | -- | -- |
2025-07-05 | $0.016483 | $0.016966 | $0.015858 | -- | -- |
2025-07-04 | $0.017005 | $0.017240 | $0.016474 | -- | -- |
2025-07-03 | $0.017743 | $0.017953 | $0.016739 | -- | -- |
2025-07-02 | $0.016419 | $0.018132 | $0.016142 | -- | -- |
2025-07-01 | $0.016948 | $0.017545 | $0.015911 | -- | -- |
2025-06-30 | $0.018230 | $0.018548 | $0.016570 | -- | -- |
2025-06-29 | $0.017989 | $0.018984 | $0.017562 | -- | -- |
2025-06-28 | $0.018044 | $0.018346 | $0.017536 | -- | -- |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-07-18
Abster(ABSTER)
