Abster
ABSTER
Rank #1872
$0.00800228
Updated 28 days ago
Market Cap
$7.92M
24h Volume
$96.34K
Avg Volume (6m)
$243.78K
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 |
| Nov 18, 2025 | $0.00485840 | $0.00725872 | $0.00478235 | $0.00692108 | $184.94K | $5.36M |
| Nov 17, 2025 | $0.00653186 | $0.00661423 | $0.00477895 | $0.00488407 | $294.94K | $5.38M |
| Nov 16, 2025 | $0.00715435 | $0.00725976 | $0.00628400 | $0.00651937 | $46.27K | $6.87M |
| Nov 15, 2025 | $0.00665672 | $0.00723887 | $0.00665672 | $0.00710931 | $119.32K | $6.97M |
| Nov 14, 2025 | $0.00794253 | $0.00803141 | $0.00632183 | $0.00689592 | $122.45K | $7.24M |
| Nov 13, 2025 | $0.00805139 | $0.00894682 | $0.00751569 | $0.00787594 | $75.22K | $8.35M |
| Nov 12, 2025 | $0.00806287 | $0.00850456 | $0.00804294 | $0.00805496 | $52.93K | $8.09M |
| 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 |
| Aug 21, 2025 | $0.0297 | $0.0297 | $0.0297 | $0.0297 | $209.60K | $29.27M |
| Aug 20, 2025 | $0.0278 | $0.0278 | $0.0278 | $0.0278 | $313.56K | $27.56M |
| Aug 19, 2025 | $0.0341 | $0.0341 | $0.0341 | $0.0341 | $315.92K | $33.71M |
| Aug 18, 2025 | $0.0320 | $0.0320 | $0.0320 | $0.0320 | $337.41K | $31.65M |
| Aug 17, 2025 | $0.0297 | $0.0297 | $0.0297 | $0.0297 | $393.96K | $29.35M |
| Aug 16, 2025 | $0.0318 | $0.0318 | $0.0318 | $0.0318 | $1.40M | $31.57M |
| Aug 15, 2025 | $0.0393 | $0.0393 | $0.0393 | $0.0393 | $506.75K | $38.94M |
| Aug 14, 2025 | $0.0418 | $0.0418 | $0.0418 | $0.0418 | $873.34K | $41.47M |
| Aug 13, 2025 | $0.0398 | $0.0398 | $0.0398 | $0.0398 | $471.25K | $39.58M |
| Aug 12, 2025 | $0.0404 | $0.0404 | $0.0404 | $0.0404 | $480.41K | $40.13M |
| Aug 11, 2025 | $0.0418 | $0.0418 | $0.0418 | $0.0418 | $640.21K | $41.54M |
| Aug 10, 2025 | $0.0423 | $0.0423 | $0.0423 | $0.0423 | $601.07K | $41.97M |
| Aug 9, 2025 | $0.0377 | $0.0377 | $0.0377 | $0.0377 | $514.10K | $37.22M |
| Aug 8, 2025 | $0.0329 | $0.0329 | $0.0329 | $0.0329 | $357.81K | $32.57M |
| Aug 7, 2025 | $0.0283 | $0.0283 | $0.0283 | $0.0283 | $317.42K | $28.15M |
| Aug 6, 2025 | $0.0285 | $0.0285 | $0.0285 | $0.0285 | $295.63K | $28.24M |
| Aug 5, 2025 | $0.0323 | $0.0323 | $0.0323 | $0.0323 | $251.96K | $31.95M |
| Aug 4, 2025 | $0.0311 | $0.0311 | $0.0311 | $0.0311 | $489.11K | $30.81M |
| Aug 3, 2025 | $0.0280 | $0.0280 | $0.0280 | $0.0280 | $146.14K | $27.72M |
| Aug 2, 2025 | $0.0298 | $0.0298 | $0.0298 | $0.0298 | $234.09K | $29.27M |
| Aug 1, 2025 | $0.0315 | $0.0315 | $0.0315 | $0.0315 | $205.18K | $31.16M |
| Jul 31, 2025 | $0.0309 | $0.0309 | $0.0309 | $0.0309 | $268.19K | $30.62M |
| Jul 30, 2025 | $0.0332 | $0.0332 | $0.0332 | $0.0332 | $198.72K | $32.89M |
| Jul 29, 2025 | $0.0321 | $0.0321 | $0.0321 | $0.0321 | $300.45K | $31.78M |
| Jul 28, 2025 | $0.0354 | $0.0354 | $0.0354 | $0.0354 | $210.77K | $35.06M |
| Jul 27, 2025 | $0.0358 | $0.0358 | $0.0358 | $0.0358 | $339.60K | $35.49M |
| Jul 26, 2025 | $0.0366 | $0.0366 | $0.0366 | $0.0366 | $225.24K | $35.93M |
| Jul 25, 2025 | $0.0368 | $0.0368 | $0.0368 | $0.0368 | $281.11K | $36.76M |
| Jul 24, 2025 | $0.0366 | $0.0366 | $0.0366 | $0.0366 | $152.33K | $36.21M |
| Jul 23, 2025 | $0.0389 | $0.0389 | $0.0389 | $0.0389 | $385.57K | $38.51M |
| Jul 22, 2025 | $0.0383 | $0.0383 | $0.0383 | $0.0383 | $482.78K | $38.25M |
| Jul 21, 2025 | $0.0369 | $0.0369 | $0.0369 | $0.0369 | $187.63K | $36.57M |
| Jul 20, 2025 | $0.0351 | $0.0351 | $0.0351 | $0.0351 | $130.78K | $35.28M |
| Jul 19, 2025 | $0.0332 | $0.0332 | $0.0332 | $0.0332 | $251.56K | $32.83M |
| Jul 18, 2025 | $0.0359 | $0.0359 | $0.0359 | $0.0359 | $365.34K | $35.59M |
| Jul 17, 2025 | $0.0380 | $0.0380 | $0.0380 | $0.0380 | $767.34K | $37.61M |
| Jul 16, 2025 | $0.0341 | $0.0341 | $0.0341 | $0.0341 | $877.39K | $33.78M |
| Jul 15, 2025 | $0.0261 | $0.0261 | $0.0261 | $0.0261 | $419.14K | $25.89M |
| Jul 14, 2025 | $0.0270 | $0.0270 | $0.0270 | $0.0270 | $1.04M | $26.29M |
| Jul 13, 2025 | $0.0179 | $0.0179 | $0.0179 | $0.0179 | $116.55K | $17.77M |
| Jul 12, 2025 | $0.0190 | $0.0190 | $0.0190 | $0.0190 | $140.22K | $18.84M |
| Jul 11, 2025 | $0.0184 | $0.0184 | $0.0184 | $0.0184 | $179.10K | $18.18M |
| Jul 10, 2025 | $0.0166 | $0.0166 | $0.0166 | $0.0166 | $115.11K | $16.39M |
| Jul 9, 2025 | $0.0166 | $0.0166 | $0.0166 | $0.0166 | $104.61K | $16.54M |
| Jul 8, 2025 | $0.0158 | $0.0158 | $0.0158 | $0.0158 | $179.75K | $15.70M |
| Jul 7, 2025 | $0.0170 | $0.0170 | $0.0170 | $0.0170 | $50.47K | $16.83M |
| Jul 6, 2025 | $0.0170 | $0.0170 | $0.0170 | $0.0170 | $48.11K | $16.85M |
| Jul 5, 2025 | $0.0166 | $0.0166 | $0.0166 | $0.0166 | $62.85K | $16.22M |
| Jul 4, 2025 | $0.0171 | $0.0171 | $0.0171 | $0.0171 | $61.87K | $16.93M |
| Jul 3, 2025 | $0.0169 | $0.0169 | $0.0169 | $0.0169 | $109.03K | $16.79M |
| Jul 2, 2025 | $0.0172 | $0.0172 | $0.0172 | $0.0172 | $195.35K | $17.03M |
| Jul 1, 2025 | $0.0163 | $0.0163 | $0.0163 | $0.0163 | $183.46K | $16.15M |