CurrencyBeacon logo}}

Crypto Rate Dashboard

Abster Price Chart

ABSTER/USD
$0.001286
0.00%

ABSTER Historical USD Price

Daily Price History

Date Open High Low Close Volume
2026-08-10 $0.00128625 $0.00128625 $0.00128537 $0.00128625 $2,303.81
2026-08-09 $0.00128625 $0.00128625 $0.00127338 $0.00128625 $2,121.53
2026-08-08 $0.0012159 $0.00129301 $0.00115606 $0.00128625 $2,411.71
2026-08-07 $0.00126562 $0.00126578 $0.00121588 $0.0012159 $2,177.59
2026-08-06 $0.00127195 $0.00127195 $0.00125929 $0.00126562 $2,087.80
2026-08-05 $0.00130879 $0.00130963 $0.00126562 $0.00127195 $2,364.27
2026-08-04 $0.00133635 $0.00133635 $0.00129549 $0.00130879 $2,428.49
2026-08-03 $0.00146741 $0.00146741 $0.00120565 $0.00133635 $2,733.09
2026-08-02 $0.00166714 $0.00166714 $0.0012152 $0.00146741 $2,785.69
2026-08-01 $0.00167328 $0.00167328 $0.00165654 $0.00166714 $2,972.71
2026-07-31 $0.00141401 $0.00201094 $0.00141401 $0.00167328 $3,280.72
2026-07-30 $0.00146101 $0.00146102 $0.00141401 $0.00141401 $2,347.93
2026-07-29 $0.00146101 $0.00146139 $0.00146101 $0.00146101 $2,574.09
2026-07-28 $0.0015855 $0.00158612 $0.00144778 $0.00146101 $2,632.22
2026-07-27 $0.0015855 $0.0015855 $0.00156966 $0.0015855 $2,621.28
2026-07-26 $0.00175888 $0.00175888 $0.00132549 $0.0015855 $2,969.93
2026-07-25 $0.00175888 $0.00175945 $0.00175888 $0.00175888 $3,129.17
2026-07-24 $0.00193131 $0.00193131 $0.00175888 $0.00175888 $3,267.01
2026-07-23 $0.00196217 $0.00197198 $0.00193131 $0.00193131 $3,187.14
2026-07-22 $0.00189739 $0.00196217 $0.00189739 $0.00196217 $3,488.46
2026-07-21 $0.00175219 $0.00189739 $0.00175219 $0.00189739 $3,303.11
2026-07-20 $0.00165062 $0.00175219 $0.00165062 $0.00175219 $2,932.59
2026-07-19 $0.00165062 $0.00165084 $0.00165062 $0.00165062 $2,899.94
2026-07-18 $0.00165062 $0.0016509 $0.00165062 $0.00165062 $2,873.42
2026-07-17 $0.00165062 $0.00165215 $0.00165062 $0.00165062 $2,824.10
2026-07-16 $0.00179959 $0.00179959 $0.00159409 $0.00165062 $3,082.62
2026-07-15 $0.00182006 $0.00182071 $0.00179959 $0.00179959 $3,231.44
2026-07-14 $0.00184088 $0.00184142 $0.00182006 $0.00182006 $3,234.51
2026-07-13 $0.00184088 $0.00184127 $0.00184088 $0.00184088 $3,069.13
2026-07-12 $0.00184088 $0.00184117 $0.00184088 $0.00184088 $3,257.67