Abster
ABSTER
Rank #1872
$0.00798999
Updated 9 days ago
Market Cap
$7.90M
24h Volume
$38.17K
Avg Volume (30d)
$161.61K
24h High/Low
$0.00846345
$0.00791960
$0.00791960
Price Chart
Categories & Chains
Categories
Meme
Abstract Ecosystem
Chains
Abstract
0xc325b7e2736a520...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.00798999 | $0.00846345 | $0.00791960 | $0.00798999 | $38.17K | $7.90M |
| Nov 10, 2025 | $0.00754287 | $0.00754287 | $0.00754287 | $0.00754287 | $128.69K | $7.44M |
| Nov 9, 2025 | $0.00555303 | $0.00555303 | $0.00555303 | $0.00555303 | $71.08K | $5.50M |
| Nov 8, 2025 | $0.00547353 | $0.00547353 | $0.00547353 | $0.00547353 | $66.14K | $5.42M |
| Nov 7, 2025 | $0.00498891 | $0.00498891 | $0.00498891 | $0.00498891 | $58.30K | $4.96M |
| Nov 6, 2025 | $0.00534218 | $0.00534218 | $0.00534218 | $0.00534218 | $63.68K | $5.26M |
| Nov 5, 2025 | $0.00442824 | $0.00442824 | $0.00442824 | $0.00442824 | $82.25K | $4.38M |
| Nov 4, 2025 | $0.00477009 | $0.00477009 | $0.00477009 | $0.00477009 | $137.14K | $4.72M |
| Nov 3, 2025 | $0.00600648 | $0.00600648 | $0.00600648 | $0.00600648 | $57.16K | $5.94M |
| Nov 2, 2025 | $0.00615752 | $0.00615752 | $0.00615752 | $0.00615752 | $130.17K | $6.10M |
| Nov 1, 2025 | $0.00639533 | $0.00639533 | $0.00639533 | $0.00639533 | $96.05K | $6.36M |
| Oct 31, 2025 | $0.00550787 | $0.00550787 | $0.00550787 | $0.00550787 | $189.50K | $5.45M |
| Oct 30, 2025 | $0.00622531 | $0.00622531 | $0.00622531 | $0.00622531 | $327.67K | $6.18M |
| Oct 29, 2025 | $0.00760958 | $0.00760958 | $0.00760958 | $0.00760958 | $429.50K | $7.54M |
| Oct 28, 2025 | $0.00916148 | $0.00916148 | $0.00916148 | $0.00916148 | $150.89K | $9.19M |
| Oct 27, 2025 | $0.00937983 | $0.00937983 | $0.00937983 | $0.00937983 | $127.78K | $9.30M |
| Oct 26, 2025 | $0.00940873 | $0.00940873 | $0.00940873 | $0.00940873 | $509.98K | $9.33M |
| Oct 25, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $202.41K | $10.42M |
| Oct 24, 2025 | $0.00869095 | $0.00869095 | $0.00869095 | $0.00869095 | $93.00K | $8.65M |
| Oct 23, 2025 | $0.00823591 | $0.00823591 | $0.00823591 | $0.00823591 | $121.89K | $8.16M |
| Oct 22, 2025 | $0.00882398 | $0.00882398 | $0.00882398 | $0.00882398 | $249.42K | $8.74M |
| Oct 21, 2025 | $0.00842236 | $0.00842236 | $0.00842236 | $0.00842236 | $224.59K | $8.35M |