Abster
ABSTER
Rank #1872
$0.00800228
Updated 5 months ago
Market Cap
$7.92M
24h Volume
$96.34K
Avg Volume (6m)
$88.76K
24h High/Low
$0.00847268
$0.00719181
$0.00719181
Price Chart
Categories & Chains
Categories
Meme
Abstract Ecosystem
Chains
Abstract
0xc325b7e2736a520...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00800228 | $0.00847268 | $0.00719181 | $0.00800228 | $96.34K | $7.92M |
| Dec 2, 2025 | $0.00729287 | $0.00832830 | $0.00715098 | $0.00777003 | $96.15K | $7.40M |
| Dec 1, 2025 | $0.00787537 | $0.00787537 | $0.00653876 | $0.00726740 | $117.98K | $6.90M |
| Nov 30, 2025 | $0.00741067 | $0.00819504 | $0.00738937 | $0.00794615 | $52.57K | $7.65M |
| Nov 29, 2025 | $0.00793158 | $0.00800664 | $0.00744900 | $0.00744900 | $62.47K | $7.71M |
| Nov 28, 2025 | $0.00840537 | $0.00868791 | $0.00762958 | $0.00795041 | $105.82K | $8.22M |
| Nov 27, 2025 | $0.00782829 | $0.00934294 | $0.00782829 | $0.00842215 | $173.69K | $8.54M |
| Nov 26, 2025 | $0.00655890 | $0.00787408 | $0.00610739 | $0.00787408 | $130.85K | $6.95M |
| Nov 25, 2025 | $0.00659323 | $0.00682761 | $0.00643128 | $0.00651614 | $42.82K | $6.55M |
| Nov 24, 2025 | $0.00610226 | $0.00657657 | $0.00606684 | $0.00657411 | $48.66K | $6.22M |
| Nov 23, 2025 | $0.00537063 | $0.00624443 | $0.00537063 | $0.00624443 | $39.40K | $5.79M |
| Nov 22, 2025 | $0.00571328 | $0.00573639 | $0.00528036 | $0.00537312 | $48.99K | $5.35M |
| Nov 21, 2025 | $0.00578739 | $0.00586464 | $0.00535385 | $0.00560106 | $44.42K | $5.59M |
| Nov 20, 2025 | $0.00620663 | $0.00640132 | $0.00567020 | $0.00588775 | $79.04K | $6.13M |
| Nov 19, 2025 | $0.00692269 | $0.00707866 | $0.00589104 | $0.00610629 | $192.20K | $6.39M |