ABSTER Historical USD Price
Daily close · Sep 16, 2025 → Aug 28, 2026Daily price history
Jul 30, 2026 → Aug 28, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-28 | $0.0006525 | $0.0006525 | $0.0006525 | $0.0006525 | $745.52 |
| 2026-08-27 | $0.0006525 | $0.0006525 | $0.0006525 | $0.0006525 | $745.52 |
| 2026-08-26 | $0.0006525 | $0.0006525 | $0.0006525 | $0.0006525 | $745.52 |
| 2026-08-25 | $0.0006525 | $0.0006525 | $0.0006525 | $0.0006525 | $745.52 |
| 2026-08-24 | $0.0006525 | $0.0006525 | $0.0006525 | $0.0006525 | $745.52 |
| 2026-08-23 | $0.0006525 | $0.0006525 | $0.0006525 | $0.0006525 | $745.52 |
| 2026-08-22 | $0.0006525 | $0.0006525 | $0.0006525 | $0.0006525 | $745.52 |
| 2026-08-21 | $0.00063 | $0.000655 | $0.00063 | $0.0006525 | $745.52 |
| 2026-08-20 | $0.00088 | $0.00088 | $0.00063 | $0.00063 | $14.46 |
| 2026-08-19 | $0.00089342 | $0.00089342 | $0.00061 | $0.00088 | $95.05 |
| 2026-08-18 | $0.00089439 | $0.00089439 | $0.00089342 | $0.00089342 | $1,036.25 |
| 2026-08-17 | $0.00090339 | $0.00090343 | $0.00089439 | $0.00089439 | $3,237.44 |
| 2026-08-16 | $0.00090797 | $0.00090797 | $0.00090315 | $0.00090343 | $3,026.31 |
| 2026-08-15 | $0.00099601 | $0.00100082 | $0.0008561 | $0.00090797 | $2,786.12 |
| 2026-08-14 | $0.00100495 | $0.00100997 | $0.0009949 | $0.00099601 | $1,654.33 |
| 2026-08-13 | $0.00096728 | $0.00100495 | $0.00095637 | $0.00100495 | $3,545.12 |
| 2026-08-12 | $0.00128625 | $0.00128625 | $0.00094128 | $0.00096728 | $1,700.75 |
| 2026-08-11 | $0.00128625 | $0.00128625 | $0.00128595 | $0.00128625 | $2,260.85 |
| 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 |