Abster current market price is $0.004511 with a 24 hour trading volume of $21,048. The total available supply of Abster is 0.99B ABSTER with a maximum supply of 1.00B ABSTER. It has secured Rank 2168 in the cryptocurrency market with a marketcap of $4,460.44K. The ABSTER price is 0.2% up in the last one hour.
The high price of the Abster is $0.004539 and low price is $0.004409 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.
2168
$0.004511
$4,460.44K 0.76%
$4,460.44K
$21,048
0.99B ABSTER
0.99B ABSTER
1.00B ABSTER
$0.004539
$0.004409
$0.0463 90.26%
10 Aug 2025
$0.001029 337.82%
27 Feb 2025
Want to convert more cryptocurrencies?
0.2%
1%
26.43%
34.94%
22.85%
49.91%
75.55%
0%
Historical data of Abster past 365 days (00:00 UTC)
| 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 |
| 2025-07-17 | $37,611,670.16 | $767,342.44 | $0.04 |
| 2025-07-18 | $35,593,078.22 | $365,343.73 | $0.04 |
| 2025-07-19 | $32,826,887.40 | $251,558.29 | $0.03 |
| 2025-07-20 | $35,282,644.21 | $130,775.04 | $0.04 |
| 2025-07-21 | $36,566,561.50 | $187,627.86 | $0.04 |
| 2025-07-22 | $38,252,909.98 | $482,782.04 | $0.04 |
| 2025-07-23 | $38,507,326.52 | $385,565.36 | $0.04 |
| 2025-07-24 | $36,206,056.04 | $152,334.66 | $0.04 |
| 2025-07-25 | $36,756,469.71 | $281,109.47 | $0.04 |
| 2025-07-26 | $35,927,995.72 | $225,243.46 | $0.04 |
| 2025-07-27 | $35,488,911.97 | $339,595.18 | $0.04 |
| 2025-07-28 | $35,063,709.68 | $210,773.29 | $0.04 |
| 2025-07-29 | $31,784,489.59 | $300,446.49 | $0.03 |
| 2025-07-30 | $32,886,238.00 | $198,724.96 | $0.03 |
| 2025-07-31 | $30,621,201.08 | $268,190.60 | $0.03 |
| 2025-08-01 | $31,157,947.81 | $205,184.42 | $0.03 |
| 2025-08-02 | $29,274,113.60 | $234,092.84 | $0.03 |
| 2025-08-03 | $27,724,637.82 | $146,136.72 | $0.03 |
| 2025-08-04 | $30,813,676.75 | $489,105.01 | $0.03 |
| 2025-08-05 | $31,948,207.72 | $251,961.46 | $0.03 |
| 2025-08-06 | $28,239,007.80 | $295,627.53 | $0.03 |
| 2025-08-07 | $28,146,911.01 | $317,415.56 | $0.03 |
| 2025-08-08 | $32,572,670.64 | $357,806.05 | $0.03 |
| 2025-08-09 | $37,215,845.13 | $514,097.69 | $0.04 |
| 2025-08-10 | $41,967,356.79 | $601,074.90 | $0.04 |
| 2025-08-11 | $41,536,957.60 | $640,213.38 | $0.04 |
| 2025-08-12 | $40,130,348.91 | $480,414.31 | $0.04 |
| 2025-08-13 | $39,575,674.64 | $471,248.33 | $0.04 |
| 2025-08-14 | $41,472,400.74 | $873,341.74 | $0.04 |
| 2025-08-15 | $38,940,752.13 | $506,750.05 | $0.04 |
| 2025-08-16 | $31,573,548.42 | $1,395,076.63 | $0.03 |
| 2025-08-17 | $29,350,176.04 | $393,959.26 | $0.03 |
| 2025-08-18 | $31,647,284.93 | $337,410.64 | $0.03 |
| 2025-08-19 | $33,709,848.76 | $315,923.61 | $0.03 |
| 2025-08-20 | $27,557,543.79 | $313,556.65 | $0.03 |
| 2025-08-21 | $29,274,320.55 | $209,598.20 | $0.03 |
| 2025-08-22 | $27,370,569.66 | $239,390.99 | $0.03 |
| 2025-08-23 | $33,108,725.90 | $339,533.52 | $0.03 |
| 2025-08-24 | $31,584,499.04 | $139,396.03 | $0.03 |
| 2025-08-25 | $31,234,513.73 | $159,791.85 | $0.03 |
| 2025-08-26 | $27,687,957.10 | $157,912.81 | $0.03 |
| 2025-08-27 | $28,505,037.46 | $245,026.46 | $0.03 |
| 2025-08-28 | $28,800,168.45 | $214,291.86 | $0.03 |
| 2025-08-29 | $25,428,021.92 | $209,975.81 | $0.03 |
| 2025-08-30 | $25,167,800.65 | $237,137.03 | $0.03 |
| 2025-08-31 | $26,050,527.64 | $120,717.49 | $0.03 |
| 2025-09-01 | $25,795,658.31 | $78,556.57 | $0.03 |
| 2025-09-02 | $25,715,615.73 | $167,637.71 | $0.03 |
| 2025-09-03 | $26,190,290.14 | $141,499.48 | $0.03 |
| 2025-09-04 | $27,201,971.40 | $103,582.65 | $0.03 |
| 2025-09-05 | $24,091,922.40 | $115,184.49 | $0.02 |
| 2025-09-06 | $23,663,751.53 | $127,369.75 | $0.02 |
| 2025-09-07 | $22,640,406.57 | $74,821.66 | $0.02 |
| 2025-09-08 | $22,660,015.31 | $117,641.44 | $0.02 |
| 2025-09-09 | $24,619,628.89 | $143,670.24 | $0.02 |
| 2025-09-10 | $27,386,911.55 | $163,479.87 | $0.03 |
| 2025-09-11 | $27,856,832.89 | $203,298.02 | $0.03 |
| 2025-09-12 | $29,405,607.45 | $100,650.77 | $0.03 |
| 2025-09-13 | $29,341,085.92 | $378,242.92 | $0.03 |
| 2025-09-14 | $28,195,829.88 | $116,986.79 | $0.03 |
| 2025-09-15 | $26,862,261.41 | $98,035.59 | $0.03 |
| 2025-09-16 | $24,649,648.13 | $258,919.10 | $0.02 |
| 2025-09-17 | $22,942,523.15 | $266,089.77 | $0.02 |
| 2025-09-18 | $23,188,038.70 | $399,458.92 | $0.02 |
| 2025-09-19 | $27,944,483.91 | $655,772.17 | $0.03 |
| 2025-09-20 | $25,573,267.91 | $430,444.92 | $0.03 |
| 2025-09-21 | $26,080,648.18 | $232,320.96 | $0.03 |
| 2025-09-22 | $26,099,426.39 | $139,819.81 | $0.03 |
| 2025-09-23 | $24,624,817.01 | $277,057.08 | $0.02 |
| 2025-09-24 | $22,365,787.09 | $418,408.35 | $0.02 |
| 2025-09-25 | $19,577,498.72 | $595,122.94 | $0.02 |
| 2025-09-26 | $18,642,689.68 | $285,296.21 | $0.02 |
| 2025-09-27 | $20,626,920.66 | $411,051.09 | $0.02 |
| 2025-09-28 | $18,835,171.30 | $221,773.42 | $0.02 |
| 2025-09-29 | $19,532,493.97 | $273,703.78 | $0.02 |
| 2025-09-30 | $20,167,132.99 | $228,456.92 | $0.02 |
| 2025-10-01 | $19,101,157.20 | $266,776.21 | $0.02 |
| 2025-10-02 | $20,377,294.90 | $145,854.94 | $0.02 |
| 2025-10-03 | $22,922,235.35 | $265,705.30 | $0.02 |
| 2025-10-04 | $21,185,408.05 | $202,710.42 | $0.02 |
| 2025-10-05 | $20,120,039.76 | $111,069.83 | $0.02 |
| 2025-10-06 | $18,666,041.40 | $154,870.92 | $0.02 |
| 2025-10-07 | $18,689,767.47 | $190,999.59 | $0.02 |
| 2025-10-08 | $16,442,540.15 | $347,945.16 | $0.02 |
| 2025-10-09 | $16,534,655.28 | $179,472.28 | $0.02 |
| 2025-10-10 | $14,644,928.09 | $426,547.80 | $0.01 |
| 2025-10-11 | $12,338,261.66 | $272,874.38 | $0.01 |
| 2025-10-12 | $12,064,511.54 | $190,894.90 | $0.01 |
| 2025-10-13 | $15,976,474.75 | $233,007.54 | $0.02 |
| 2025-10-14 | $15,221,561.39 | $166,466.81 | $0.02 |
| 2025-10-15 | $14,506,711.39 | $225,269.90 | $0.01 |
| 2025-10-16 | $12,776,915.06 | $563,129.26 | $0.01 |
| 2025-10-17 | $12,313,701.42 | $262,885.86 | $0.01 |
| 2025-10-18 | $9,451,134.36 | $298,396.41 | $0.01 |
| 2025-10-19 | $9,035,357.77 | $295,715.98 | $0.01 |
| 2025-10-20 | $8,310,013.67 | $376,295.31 | $0.01 |
| 2025-10-21 | $8,346,887.50 | $224,591.37 | $0.01 |
| 2025-10-22 | $8,743,609.06 | $249,421.20 | $0.01 |
| 2025-10-23 | $8,157,107.39 | $121,885.25 | $0.01 |
| 2025-10-24 | $8,649,402.87 | $93,004.91 | $0.01 |
| 2025-10-25 | $10,420,327.76 | $202,405.06 | $0.01 |
| 2025-10-26 | $9,328,278.37 | $509,978.39 | $0.01 |
| 2025-10-27 | $9,296,143.25 | $127,778.90 | $0.01 |
| 2025-10-27 | $9,607,014.24 | $119,875.30 | $0.01 |
Compare live prices of Abster on top exchanges.
$ABSTER is a community-led meme coin developed on the Abstract platform.Its goal is to represent the green penguin, Abster, which was designed by the Abstract team.At present, users on Abstract earn XP by holding $ABSTER tokens in their Abstract Global Wallet (or in cold storage via a delegated wallet), and these tokens can additionally be utilized to tip streamers within the Abstract ecosystem.
Ethereum spot ETFs recorded $75.89 million in net outflows on December 19, extending the losing streak to seven consecutive trading days. BlackRock’s ETHA accounted for all redemptions while the remaining eight Ethereum ETFs posted zero flow activity. Total net assets…...
Read More
BitMEX co-founder Arthur Hayes called the Federal Reserve’s Reserve Management Purchases (RMP) program “QE in disguise,” predicting renewed liquidity will drive Bitcoin higher. The Maelstrom Fund CIO expects Bitcoin (BTC) to trade between $80,000 and $100,000 near-term before reclaiming $124,000…...
Read More
The challenge now is for the global development community to prioritize the adoption of open, decentralized AI infrastructures....
Read More
Canton CC$0.102 22.04%
Midnight NIGHT$0.0790 20.63%
Uniswap UNI$6.24 17.53%
Audiera BEAT$2.41 16.75%
Internet Computer ICP$3.38 14.8%
Bitcoin BTC$88,254.00 -0.03%
Ethereum ETH$2,974.82 -0.24%
Tether USDT$1.000 0.03%
BNB BNB$852.00 -0.38%
XRP XRP$1.93 1.56%
Bitcoin Cash BCH $594.39 -4.88%
Pi Network PI $0.209 -3.44%
Story IP $1.63 -2.9%
dogwifhat WIF $0.347 -2.81%
Telcoin TEL $0.003901 -2.79%All Rights Reserved by showlikes
Data provided by CoinGecko
USDC 
Solana 
TRON 
Lido Staked Ether 
Dogecoin 
