CurrencyBeacon logo}}

Crypto Rate Dashboard

Abster Price Chart

ABSTER/USD
$0.002298
0.00%

ABSTER Historical USD Price

Daily Price History

Date Open High Low Close Volume
2026-05-11 $0.002304 $0.002321 $0.002284 $0.002298 $2,037.96
2026-05-10 $0.002303 $0.002323 $0.002286 $0.002304 $1,990.35
2026-05-09 $0.002312 $0.002448 $0.002292 $0.002303 $2,048.26
2026-05-08 $0.002609 $0.002631 $0.002156 $0.002312 $2,148.52
2026-05-07 $0.002828 $0.002851 $0.002597 $0.002609 $2,321.36
2026-05-06 $0.002655 $0.00305 $0.002655 $0.002828 $2,586.53
2026-05-05 $0.002126 $0.002929 $0.002126 $0.002655 $2,688.54
2026-05-04 $0.002126 $0.002143 $0.002109 $0.002126 $1,873.67
2026-05-03 $0.002126 $0.002143 $0.002109 $0.002126 $1,878.34
2026-05-02 $0.002126 $0.002143 $0.002109 $0.002126 $1,881.91
2026-05-01 $0.002126 $0.002143 $0.002109 $0.002126 $1,894.72
2026-04-30 $0.00226 $0.002278 $0.002109 $0.002126 $1,951.76
2026-04-29 $0.00226 $0.002278 $0.002241 $0.00226 $2,019.58
2026-04-28 $0.002386 $0.002665 $0.002255 $0.00226 $2,118.37
2026-04-27 $0.002386 $0.002405 $0.002372 $0.002386 $2,153.60
2026-04-26 $0.002214 $0.002386 $0.002202 $0.002386 $2,129.25
2026-04-25 $0.002214 $0.002226 $0.002202 $0.002214 $1,931.97
2026-04-24 $0.002214 $0.002226 $0.002199 $0.002214 $2,234.44
2026-04-23 $0.002408 $0.002473 $0.002202 $0.002214 $2,186.45
2026-04-22 $0.002408 $0.002428 $0.002388 $0.002408 $2,112.54
2026-04-21 $0.002408 $0.002428 $0.002388 $0.002408 $2,193.70
2026-04-20 $0.002478 $0.002498 $0.002388 $0.002408 $2,165.26
2026-04-19 $0.002507 $0.002527 $0.002478 $0.002478 $2,169.51
2026-04-18 $0.002507 $0.002527 $0.002486 $0.002507 $2,186.44
2026-04-17 $0.002507 $0.002527 $0.002486 $0.002507 $2,190.41
2026-04-16 $0.002507 $0.002527 $0.002486 $0.002507 $2,200.67
2026-04-15 $0.002366 $0.002507 $0.002347 $0.002507 $2,328.13
2026-04-14 $0.002366 $0.002385 $0.002347 $0.002366 $2,130.82
2026-04-13 $0.002366 $0.002385 $0.002347 $0.002366 $2,099.98
2026-04-12 $0.002503 $0.002519 $0.002347 $0.002366 $2,099.27