CurrencyBeacon logo}}

Crypto Rate Dashboard

Abster Price Chart

ABSTER/USD
$0.001461
-7.85%

ABSTER Historical USD Price

Daily Price History

Date Open High Low Close Volume
2026-07-27 $0.0015855 $0.0015855 $0.00156966 $0.0015855 $2,621.28
2026-07-26 $0.00175888 $0.00175888 $0.00132549 $0.0015855 $2,969.93
2026-07-25 $0.00175888 $0.00175945 $0.00175888 $0.00175888 $3,129.17
2026-07-24 $0.00193131 $0.00193131 $0.00175888 $0.00175888 $3,267.01
2026-07-23 $0.00196217 $0.00197198 $0.00193131 $0.00193131 $3,187.14
2026-07-22 $0.00189739 $0.00196217 $0.00189739 $0.00196217 $3,488.46
2026-07-21 $0.00175219 $0.00189739 $0.00175219 $0.00189739 $3,303.11
2026-07-20 $0.00165062 $0.00175219 $0.00165062 $0.00175219 $2,932.59
2026-07-19 $0.00165062 $0.00165084 $0.00165062 $0.00165062 $2,899.94
2026-07-18 $0.00165062 $0.0016509 $0.00165062 $0.00165062 $2,873.42
2026-07-17 $0.00165062 $0.00165215 $0.00165062 $0.00165062 $2,824.10
2026-07-16 $0.00179959 $0.00179959 $0.00159409 $0.00165062 $3,082.62
2026-07-15 $0.00182006 $0.00182071 $0.00179959 $0.00179959 $3,231.44
2026-07-14 $0.00184088 $0.00184142 $0.00182006 $0.00182006 $3,234.51
2026-07-13 $0.00184088 $0.00184127 $0.00184088 $0.00184088 $3,069.13
2026-07-12 $0.00184088 $0.00184117 $0.00184088 $0.00184088 $3,257.67
2026-07-11 $0.00184088 $0.00184111 $0.00184088 $0.00184088 $3,314.28
2026-07-10 $0.00184088 $0.00184441 $0.00184088 $0.00184088 $3,053.71
2026-07-09 $0.00183023 $0.00184128 $0.00183023 $0.00184088 $3,132.60
2026-07-08 $0.00185833 $0.00188772 $0.00174248 $0.00182986 $3,366.47
2026-07-07 $0.00195272 $0.00195293 $0.00162134 $0.00185833 $3,545.02
2026-07-06 $0.0022057 $0.0022057 $0.00195272 $0.00195272 $1,822.17
2026-07-05 $0.00219294 $0.0022465 $0.0021926 $0.0022057 $1,977.67
2026-07-04 $0.00208684 $0.0022 $0.00208664 $0.00219294 $2,030.64
2026-07-03 $0.00208684 $0.00208717 $0.00206599 $0.00208684 $1,770.00
2026-07-02 $0.00186792 $0.002087 $0.0018639 $0.00208684 $3,194.83
2026-07-01 $0.00170802 $0.00187633 $0.00159691 $0.00186792 $4,189.14
2026-06-30 $0.00170802 $0.00170937 $0.00169095 $0.00170802 $3,107.53
2026-06-29 $0.00163357 $0.00181554 $0.0016299 $0.00170802 $3,348.69
2026-06-28 $0.00154833 $0.00163357 $0.00148706 $0.00163357 $3,003.91