CurrencyBeacon logo}}

Crypto Rate Dashboard

Abster Price Chart

ABSTER/USD
$0.001548
0.00%

ABSTER Historical USD Price

Daily Price History

Date Open High Low Close Volume
2026-06-16 $0.00164892 $0.00164925 $0.00162492 $0.00162492 $2,739.29
2026-06-15 $0.00164892 $0.00164982 $0.00164892 $0.00164892 $2,995.76
2026-06-14 $0.00151189 $0.00164892 $0.00137378 $0.00164892 $3,012.34
2026-06-13 $0.00147434 $0.00155565 $0.00136396 $0.00151189 $2,878.81
2026-06-12 $0.00119483 $0.00191984 $0.00119335 $0.00147434 $4,167.85
2026-06-11 $0.00118164 $0.00120539 $0.00107899 $0.00119483 $2,124.98
2026-06-10 $0.00129029 $0.00136364 $0.00109996 $0.00118164 $2,941.56
2026-06-09 $0.00133879 $0.0014937 $0.00129029 $0.00129029 $2,314.05
2026-06-08 $0.00138317 $0.00139701 $0.00133879 $0.00133879 $2,391.17
2026-06-07 $0.00117757 $0.00139081 $0.00117757 $0.00138317 $2,449.33
2026-06-06 $0.00118285 $0.00118285 $0.00116683 $0.00117757 $2,079.99
2026-06-05 $0.00143087 $0.00143087 $0.0011815 $0.00118285 $2,175.80
2026-06-04 $0.00144818 $0.00145137 $0.00142955 $0.00143087 $2,576.70
2026-06-03 $0.00159144 $0.00159144 $0.00143985 $0.00144818 $2,778.49
2026-06-02 $0.00158312 $0.00159579 $0.00158312 $0.00159144 $2,910.82
2026-06-01 $0.00161918 $0.00161954 $0.0014946 $0.00158312 $2,888.56
2026-05-31 $0.00161918 $0.00161955 $0.00161918 $0.00161918 $2,872.35
2026-05-30 $0.00161918 $0.00161944 $0.00161918 $0.00161918 $2,809.35
2026-05-29 $0.00161918 $0.00161955 $0.00161918 $0.00161918 $0.00
2026-05-28 $0.00175204 $0.00175204 $0.00151114 $0.00161918 $2,784.41
2026-05-27 $0.0017569 $0.00175738 $0.00175204 $0.00175204 $3,115.74
2026-05-26 $0.00178637 $0.00179247 $0.00175677 $0.0017569 $2,908.69
2026-05-25 $0.00182147 $0.00184401 $0.00159969 $0.00180406 $3,337.52
2026-05-24 $0.00180357 $0.00187663 $0.00164689 $0.00182147 $3,260.96
2026-05-23 $0.00180357 $0.0018039 $0.00178555 $0.00180357 $3,215.72
2026-05-22 $0.00181065 $0.00181065 $0.00163681 $0.00180357 $3,287.18
2026-05-21 $0.00181065 $0.00181065 $0.00180227 $0.00181065 $3,384.64
2026-05-20 $0.001771 $0.00181227 $0.0016004 $0.00181065 $3,348.79
2026-05-19 $0.00178 $0.001794 $0.001638 $0.001757 $3,347.01
2026-05-18 $0.001932 $0.00195 $0.00178 $0.00178 $3,181.84