Abster ABSTER #945
$0.0377 4.05% (1d)
Market Overview
Abster current market price is $0.0377 with a 24 hour trading volume of $334.57K. The total available supply of Abster is 0.99B ABSTER with a maximum supply of 1.00B ABSTER. It has secured Rank 945 in the cryptocurrency market with a marketcap of $37.38M. The ABSTER price is 0.03% down in the last one hour.
The high price of the Abster is $0.0390 and low price is $0.0363 in the last 24 hours. Live prices from all markets and coin market Capitalization. Stay up to date with the latest price movements. Check our coin stats data and see when there is an opportunity to buy or sell at best price in the market.
Abster Rank
945
Abster Price
$0.0377
Market Cap
$37.38M 4.12%
Fully Diluted Valuation
$37.38M
Trading Volume(24h)
$334.57K
Circulating Supply
0.99B ABSTER
Total Supply
0.99B ABSTER
Max Supply
1.00B ABSTER
High(24h)
$0.0390
Low(24h)
$0.0363
All-time High
$0.0408 7.44%
21 Jul 2025
All-time Low
$0.001029 3569.77%
27 Feb 2025
Cryptocurrency Abster Calculator
Want to convert more cryptocurrencies?
Abster Price Chart
1h
0.03%
24h
4.05%
7d
2.89%
14d
129.54%
30d
163.79%
60d
63.82%
200d
0%
1y
0%
Abster Historical Data
Historical data of Abster past 365 days.
| Date | Market Cap | Volume | Close |
|---|---|---|---|
| 2025-02-27 | $1,342,280.14 | $92,168.90 | $0.00 |
| 2025-02-28 | $1,342,024.03 | $92,186.35 | $0.00 |
| 2025-03-01 | $1,301,405.28 | $98,286.34 | $0.00 |
| 2025-03-02 | $1,941,741.08 | $132,940.44 | $0.00 |
| 2025-03-03 | $2,975,993.54 | $314,480.88 | $0.00 |
| 2025-03-04 | $2,600,420.08 | $142,299.00 | $0.00 |
| 2025-03-05 | $2,962,757.46 | $298,468.63 | $0.00 |
| 2025-03-06 | $3,631,155.40 | $189,156.68 | $0.00 |
| 2025-03-07 | $5,200,256.60 | $645,482.01 | $0.01 |
| 2025-03-08 | $3,639,551.82 | $353,062.55 | $0.00 |
| 2025-03-09 | $4,169,202.63 | $184,473.98 | $0.00 |
| 2025-03-10 | $3,833,386.46 | $162,153.02 | $0.00 |
| 2025-03-11 | $2,707,329.66 | $303,442.15 | $0.00 |
| 2025-03-12 | $4,062,877.46 | $191,473.11 | $0.00 |
| 2025-03-13 | $4,743,732.88 | $170,309.90 | $0.00 |
| 2025-03-14 | $5,667,832.24 | $314,796.49 | $0.01 |
| 2025-03-15 | $6,302,567.31 | $366,416.21 | $0.01 |
| 2025-03-16 | $6,380,781.95 | $136,377.62 | $0.01 |
| 2025-03-17 | $6,380,557.64 | $167,898.37 | $0.01 |
| 2025-03-18 | $6,778,970.20 | $171,330.06 | $0.01 |
| 2025-03-19 | $7,087,157.72 | $222,745.82 | $0.01 |
| 2025-03-20 | $7,151,565.74 | $249,322.41 | $0.01 |
| 2025-03-21 | $6,628,531.27 | $90,553.33 | $0.01 |
| 2025-03-22 | $6,454,244.32 | $121,561.16 | $0.01 |
| 2025-03-23 | $6,796,221.83 | $105,912.82 | $0.01 |
| 2025-03-24 | $6,836,561.16 | $102,222.87 | $0.01 |
| 2025-03-25 | $7,002,919.35 | $121,482.28 | $0.01 |
| 2025-03-26 | $8,482,688.71 | $209,797.10 | $0.01 |
| 2025-03-27 | $10,248,277.17 | $395,226.58 | $0.01 |
| 2025-03-28 | $11,496,274.93 | $353,011.57 | $0.01 |
| 2025-03-29 | $9,380,847.19 | $280,421.99 | $0.01 |
| 2025-03-30 | $13,306,359.55 | $628,172.11 | $0.01 |
| 2025-03-31 | $11,746,564.41 | $304,262.19 | $0.01 |
| 2025-04-01 | $10,453,732.42 | $250,822.19 | $0.01 |
| 2025-04-02 | $16,154,925.45 | $455,146.91 | $0.02 |
| 2025-04-03 | $14,435,991.10 | $589,183.16 | $0.01 |
| 2025-04-04 | $13,493,520.41 | $761,830.15 | $0.01 |
| 2025-04-05 | $13,172,068.50 | $330,016.02 | $0.01 |
| 2025-04-06 | $11,954,236.72 | $176,612.92 | $0.01 |
| 2025-04-07 | $9,864,364.47 | $377,972.53 | $0.01 |
| 2025-04-08 | $12,322,196.68 | $709,171.40 | $0.01 |
| 2025-04-09 | $9,906,750.11 | $408,420.80 | $0.01 |
| 2025-04-10 | $11,855,011.74 | $690,858.44 | $0.01 |
| 2025-04-11 | $8,699,408.93 | $484,927.42 | $0.01 |
| 2025-04-12 | $12,695,758.84 | $600,048.36 | $0.01 |
| 2025-04-13 | $12,135,343.95 | $518,220.31 | $0.01 |
| 2025-04-14 | $10,092,190.74 | $221,504.67 | $0.01 |
| 2025-04-15 | $10,529,023.78 | $171,658.95 | $0.01 |
| 2025-04-16 | $9,710,272.10 | $171,760.16 | $0.01 |
| 2025-04-17 | $9,955,516.88 | $143,011.13 | $0.01 |
| 2025-04-18 | $9,314,346.63 | $281,478.04 | $0.01 |
| 2025-04-19 | $8,902,363.69 | $142,876.76 | $0.01 |
| 2025-04-20 | $9,327,960.32 | $65,621.45 | $0.01 |
| 2025-04-21 | $9,618,091.33 | $80,436.03 | $0.01 |
| 2025-04-22 | $10,458,090.68 | $123,029.26 | $0.01 |
| 2025-04-23 | $10,666,339.71 | $172,575.85 | $0.01 |
| 2025-04-24 | $11,123,332.82 | $121,845.90 | $0.01 |
| 2025-04-25 | $10,074,902.95 | $110,030.99 | $0.01 |
| 2025-04-26 | $10,380,476.75 | $191,664.28 | $0.01 |
| 2025-04-27 | $10,513,647.62 | $48,365.49 | $0.01 |
| 2025-04-28 | $10,421,805.00 | $105,411.40 | $0.01 |
| 2025-04-29 | $11,084,069.60 | $126,053.82 | $0.01 |
| 2025-04-30 | $12,665,510.46 | $254,891.12 | $0.01 |
| 2025-05-01 | $13,824,811.65 | $202,997.50 | $0.01 |
| 2025-05-02 | $15,075,232.65 | $223,289.69 | $0.02 |
| 2025-05-03 | $15,490,687.12 | $159,893.55 | $0.02 |
| 2025-05-04 | $15,235,845.04 | $76,199.59 | $0.02 |
| 2025-05-05 | $14,264,047.23 | $105,973.07 | $0.01 |
| 2025-05-06 | $15,175,750.12 | $87,085.11 | $0.02 |
| 2025-05-07 | $12,627,353.10 | $180,587.12 | $0.01 |
| 2025-05-08 | $13,368,162.72 | $97,193.05 | $0.01 |
| 2025-05-09 | $15,023,701.07 | $226,990.99 | $0.02 |
| 2025-05-10 | $18,383,518.71 | $123,606.52 | $0.02 |
| 2025-05-11 | $19,177,247.45 | $390,040.00 | $0.02 |
| 2025-05-12 | $20,672,609.66 | $369,743.53 | $0.02 |
| 2025-05-13 | $18,969,157.78 | $200,526.57 | $0.02 |
| 2025-05-14 | $21,422,009.62 | $278,088.43 | $0.02 |
| 2025-05-15 | $20,851,112.32 | $454,055.72 | $0.02 |
| 2025-05-16 | $19,678,054.20 | $404,093.36 | $0.02 |
| 2025-05-17 | $22,186,129.57 | $457,985.61 | $0.02 |
| 2025-05-18 | $19,827,642.35 | $319,266.26 | $0.02 |
| 2025-05-19 | $21,119,913.08 | $260,175.97 | $0.02 |
| 2025-05-20 | $20,711,536.21 | $241,769.37 | $0.02 |
| 2025-05-21 | $19,884,592.57 | $423,712.62 | $0.02 |
| 2025-05-22 | $18,777,522.95 | $937,123.61 | $0.02 |
| 2025-05-23 | $22,677,104.94 | $3,276,649.65 | $0.02 |
| 2025-05-24 | $22,154,060.79 | $2,723,527.45 | $0.02 |
| 2025-05-25 | $22,645,866.19 | $227,165.56 | $0.02 |
| 2025-05-26 | $22,161,882.93 | $134,569.44 | $0.02 |
| 2025-05-27 | $21,694,680.07 | $120,618.98 | $0.02 |
| 2025-05-28 | $22,041,892.95 | $261,065.48 | $0.02 |
| 2025-05-29 | $20,883,508.97 | $142,929.27 | $0.02 |
| 2025-05-30 | $16,952,337.69 | $706,183.62 | $0.02 |
| 2025-05-31 | $17,332,536.35 | $169,050.18 | $0.02 |
| 2025-06-01 | $17,711,950.35 | $101,873.01 | $0.02 |
| 2025-06-02 | $18,208,245.51 | $155,846.46 | $0.02 |
| 2025-06-03 | $17,757,288.11 | $237,293.13 | $0.02 |
| 2025-06-04 | $17,975,155.01 | $131,374.50 | $0.02 |
| 2025-06-05 | $18,679,642.68 | $187,371.03 | $0.02 |
| 2025-06-06 | $17,633,961.59 | $220,848.39 | $0.02 |
| 2025-06-07 | $18,077,469.07 | $104,592.51 | $0.02 |
| 2025-06-08 | $18,798,376.04 | $110,151.46 | $0.02 |
| 2025-06-09 | $17,194,367.53 | $141,212.03 | $0.02 |
| 2025-06-10 | $19,255,768.80 | $157,705.32 | $0.02 |
| 2025-06-11 | $18,546,718.46 | $149,094.76 | $0.02 |
| 2025-06-12 | $18,659,382.65 | $238,657.50 | $0.02 |
| 2025-06-13 | $17,876,405.23 | $139,192.36 | $0.02 |
| 2025-06-14 | $17,684,080.62 | $141,456.15 | $0.02 |
| 2025-06-15 | $18,648,388.33 | $93,811.15 | $0.02 |
| 2025-06-16 | $17,884,729.59 | $72,346.33 | $0.02 |
| 2025-06-17 | $18,248,589.72 | $192,959.23 | $0.02 |
| 2025-06-18 | $17,153,583.36 | $168,403.57 | $0.02 |
| 2025-06-19 | $18,477,316.94 | $158,698.51 | $0.02 |
| 2025-06-20 | $17,128,925.61 | $156,349.03 | $0.02 |
| 2025-06-21 | $15,419,145.93 | $153,282.71 | $0.02 |
| 2025-06-22 | $13,481,278.45 | $155,931.95 | $0.01 |
| 2025-06-23 | $12,692,727.64 | $416,741.44 | $0.01 |
| 2025-06-24 | $19,451,549.91 | $467,106.72 | $0.02 |
| 2025-06-25 | $18,747,778.74 | $139,262.89 | $0.02 |
| 2025-06-26 | $17,649,512.44 | $84,207.86 | $0.02 |
| 2025-06-27 | $17,043,893.51 | $106,729.22 | $0.02 |
| 2025-06-28 | $17,508,337.06 | $105,503.12 | $0.02 |
| 2025-06-29 | $18,256,512.80 | $100,469.76 | $0.02 |
| 2025-06-30 | $17,995,721.11 | $95,657.95 | $0.02 |
| 2025-07-01 | $16,149,255.24 | $183,459.46 | $0.02 |
| 2025-07-02 | $17,034,170.07 | $195,349.51 | $0.02 |
| 2025-07-03 | $16,788,703.54 | $109,025.97 | $0.02 |
| 2025-07-04 | $16,932,538.87 | $61,873.32 | $0.02 |
| 2025-07-05 | $16,221,321.08 | $62,850.89 | $0.02 |
| 2025-07-06 | $16,846,105.05 | $48,111.41 | $0.02 |
| 2025-07-07 | $16,833,228.35 | $50,467.27 | $0.02 |
| 2025-07-08 | $15,703,889.06 | $179,751.03 | $0.02 |
| 2025-07-09 | $16,542,762.95 | $104,614.31 | $0.02 |
| 2025-07-10 | $16,388,838.04 | $115,106.61 | $0.02 |
| 2025-07-11 | $18,177,168.34 | $179,096.42 | $0.02 |
| 2025-07-12 | $18,837,764.56 | $140,221.83 | $0.02 |
| 2025-07-13 | $17,772,021.58 | $116,549.46 | $0.02 |
| 2025-07-14 | $26,290,593.31 | $1,041,350.61 | $0.03 |
| 2025-07-15 | $25,892,638.47 | $419,139.58 | $0.03 |
| 2025-07-16 | $33,777,578.07 | $877,389.93 | $0.03 |
| 2025-07-16 | $32,182,434.11 | $874,600.86 | $0.03 |
Bitcoin 
Ethereum 
XRP 
Tether 
BNB 
Solana 
USDC 
Dogecoin 
Lido Staked Ether 
Cardano 
