Abster
ABSTER
Rank #1872
$0.00798999
Updated 9 days ago
Market Cap
$7.90M
24h Volume
$38.17K
Avg Volume (90d)
$219.75K
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 |
| Oct 20, 2025 | $0.00839475 | $0.00839475 | $0.00839475 | $0.00839475 | $376.30K | $8.31M |
| Oct 19, 2025 | $0.00912209 | $0.00912209 | $0.00912209 | $0.00912209 | $295.72K | $9.04M |
| Oct 18, 2025 | $0.00958156 | $0.00958156 | $0.00958156 | $0.00958156 | $298.40K | $9.45M |
| Oct 17, 2025 | $0.0124 | $0.0124 | $0.0124 | $0.0124 | $262.89K | $12.31M |
| Oct 16, 2025 | $0.0129 | $0.0129 | $0.0129 | $0.0129 | $563.13K | $12.78M |
| Oct 15, 2025 | $0.0146 | $0.0146 | $0.0146 | $0.0146 | $225.27K | $14.51M |
| Oct 14, 2025 | $0.0155 | $0.0155 | $0.0155 | $0.0155 | $166.47K | $15.22M |
| Oct 13, 2025 | $0.0161 | $0.0161 | $0.0161 | $0.0161 | $233.01K | $15.98M |
| Oct 12, 2025 | $0.0121 | $0.0121 | $0.0121 | $0.0121 | $190.89K | $12.06M |
| Oct 11, 2025 | $0.0124 | $0.0124 | $0.0124 | $0.0124 | $272.87K | $12.34M |
| Oct 10, 2025 | $0.0147 | $0.0147 | $0.0147 | $0.0147 | $426.55K | $14.64M |
| Oct 9, 2025 | $0.0167 | $0.0167 | $0.0167 | $0.0167 | $179.47K | $16.53M |
| Oct 8, 2025 | $0.0166 | $0.0166 | $0.0166 | $0.0166 | $347.95K | $16.44M |
| Oct 7, 2025 | $0.0187 | $0.0187 | $0.0187 | $0.0187 | $191.00K | $18.69M |
| Oct 6, 2025 | $0.0188 | $0.0188 | $0.0188 | $0.0188 | $154.87K | $18.67M |
| Oct 5, 2025 | $0.0203 | $0.0203 | $0.0203 | $0.0203 | $111.07K | $20.12M |
| Oct 4, 2025 | $0.0213 | $0.0213 | $0.0213 | $0.0213 | $202.71K | $21.19M |
| Oct 3, 2025 | $0.0232 | $0.0232 | $0.0232 | $0.0232 | $265.71K | $22.92M |
| Oct 2, 2025 | $0.0207 | $0.0207 | $0.0207 | $0.0207 | $145.85K | $20.38M |
| Oct 1, 2025 | $0.0192 | $0.0192 | $0.0192 | $0.0192 | $266.78K | $19.10M |
| Sep 30, 2025 | $0.0204 | $0.0204 | $0.0204 | $0.0204 | $228.46K | $20.17M |
| Sep 29, 2025 | $0.0196 | $0.0196 | $0.0196 | $0.0196 | $273.70K | $19.53M |
| Sep 28, 2025 | $0.0190 | $0.0190 | $0.0190 | $0.0190 | $221.77K | $18.84M |
| Sep 27, 2025 | $0.0208 | $0.0208 | $0.0208 | $0.0208 | $411.05K | $20.63M |
| Sep 26, 2025 | $0.0188 | $0.0188 | $0.0188 | $0.0188 | $285.30K | $18.64M |
| Sep 25, 2025 | $0.0197 | $0.0197 | $0.0197 | $0.0197 | $595.12K | $19.58M |
| Sep 24, 2025 | $0.0224 | $0.0224 | $0.0224 | $0.0224 | $418.41K | $22.37M |
| Sep 23, 2025 | $0.0249 | $0.0249 | $0.0249 | $0.0249 | $277.06K | $24.62M |
| Sep 22, 2025 | $0.0263 | $0.0263 | $0.0263 | $0.0263 | $139.82K | $26.10M |
| Sep 21, 2025 | $0.0262 | $0.0262 | $0.0262 | $0.0262 | $232.32K | $26.08M |
| Sep 20, 2025 | $0.0257 | $0.0257 | $0.0257 | $0.0257 | $430.44K | $25.57M |
| Sep 19, 2025 | $0.0282 | $0.0282 | $0.0282 | $0.0282 | $655.77K | $27.94M |
| Sep 18, 2025 | $0.0234 | $0.0234 | $0.0234 | $0.0234 | $399.46K | $23.19M |
| Sep 17, 2025 | $0.0232 | $0.0232 | $0.0232 | $0.0232 | $266.09K | $22.94M |
| Sep 16, 2025 | $0.0249 | $0.0249 | $0.0249 | $0.0249 | $258.92K | $24.65M |
| Sep 15, 2025 | $0.0271 | $0.0271 | $0.0271 | $0.0271 | $98.04K | $26.86M |
| Sep 14, 2025 | $0.0285 | $0.0285 | $0.0285 | $0.0285 | $116.99K | $28.20M |
| Sep 13, 2025 | $0.0297 | $0.0297 | $0.0297 | $0.0297 | $378.24K | $29.34M |
| Sep 12, 2025 | $0.0297 | $0.0297 | $0.0297 | $0.0297 | $100.65K | $29.41M |
| Sep 11, 2025 | $0.0281 | $0.0281 | $0.0281 | $0.0281 | $203.30K | $27.86M |
| Sep 10, 2025 | $0.0275 | $0.0275 | $0.0275 | $0.0275 | $163.48K | $27.39M |
| Sep 9, 2025 | $0.0249 | $0.0249 | $0.0249 | $0.0249 | $143.67K | $24.62M |
| Sep 8, 2025 | $0.0229 | $0.0229 | $0.0229 | $0.0229 | $117.64K | $22.66M |
| Sep 7, 2025 | $0.0228 | $0.0228 | $0.0228 | $0.0228 | $74.82K | $22.64M |
| Sep 6, 2025 | $0.0239 | $0.0239 | $0.0239 | $0.0239 | $127.37K | $23.66M |
| Sep 5, 2025 | $0.0244 | $0.0244 | $0.0244 | $0.0244 | $115.18K | $24.09M |
| Sep 4, 2025 | $0.0275 | $0.0275 | $0.0275 | $0.0275 | $103.58K | $27.20M |
| Sep 3, 2025 | $0.0265 | $0.0265 | $0.0265 | $0.0265 | $141.50K | $26.19M |
| Sep 2, 2025 | $0.0258 | $0.0258 | $0.0258 | $0.0258 | $167.64K | $25.72M |
| Sep 1, 2025 | $0.0261 | $0.0261 | $0.0261 | $0.0261 | $78.56K | $25.80M |
| Aug 31, 2025 | $0.0264 | $0.0264 | $0.0264 | $0.0264 | $120.72K | $26.05M |
| Aug 30, 2025 | $0.0254 | $0.0254 | $0.0254 | $0.0254 | $237.14K | $25.17M |
| Aug 29, 2025 | $0.0257 | $0.0257 | $0.0257 | $0.0257 | $209.98K | $25.43M |
| Aug 28, 2025 | $0.0291 | $0.0291 | $0.0291 | $0.0291 | $214.29K | $28.80M |
| Aug 27, 2025 | $0.0288 | $0.0288 | $0.0288 | $0.0288 | $245.03K | $28.51M |
| Aug 26, 2025 | $0.0279 | $0.0279 | $0.0279 | $0.0279 | $157.91K | $27.69M |
| Aug 25, 2025 | $0.0315 | $0.0315 | $0.0315 | $0.0315 | $159.79K | $31.23M |
| Aug 24, 2025 | $0.0319 | $0.0319 | $0.0319 | $0.0319 | $139.40K | $31.58M |
| Aug 23, 2025 | $0.0334 | $0.0334 | $0.0334 | $0.0334 | $339.53K | $33.11M |
| Aug 22, 2025 | $0.0278 | $0.0278 | $0.0278 | $0.0278 | $239.39K | $27.37M |