Abster current market price is $0.007712 with a 24 hour trading volume of $63,003. The total available supply of Abster is 0.99B ABSTER with a maximum supply of 1.00B ABSTER. It has secured Rank 1801 in the cryptocurrency market with a marketcap of $7,638.39K. The ABSTER price is 0.66% up in the last one hour.
The high price of the Abster is $0.008024 and low price is $0.007625 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.
1801
$0.007712
$7,638.39K 2.63%
$7,638.39K
$63,003
0.99B ABSTER
0.99B ABSTER
1.00B ABSTER
$0.008024
$0.007625
$0.0463 83.33%
10 Aug 2025
$0.001029 649.77%
27 Feb 2025
Want to convert more cryptocurrencies?
0.66%
2.66%
45.96%
7.9%
26.56%
58.72%
61.37%
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.
Biometric security gains traction as crypto platforms adopt eKYC and liveness tools to combat rising digital threats. Biometric technologies use physical features to enable identity verification, such as voice, fingerprints, or facial features. These methods help keep criminals from stealing…...
Read More
Arthur Hayes maintains his $250,000 Bitcoin price target by year-end and called the recent dip to $80,600 the market bottom. The BitMEX co-founder told the Milk Road podcast that dollar liquidity has bottomed and will now support higher prices for…...
Read More
Solana spot ETFs recorded $5.37 million in net inflows on November 28, breaking a 21-day losing streak. The recovery comes as Solana’s (SOL) price fell below $140, dropping to $137 amid broader market weakness. Grayscale’s GSOL led the inflows with…...
Read More
Ultima ULTIMA$4,965.09 53.97%
MemeCore M$1.38 9.17%
Ape and Pepe APEPE$0.00000173 8.03%
Sky SKY$0.0553 5.87%
Telcoin TEL$0.005151 3.57%
Bitcoin BTC$90,906.00 -0.65%
Ethereum ETH$3,002.92 -1.02%
Tether USDT$1.00 -0.01%
XRP XRP$2.21 0.48%
BNB BNB$880.72 -0.73%
Basic Attention BAT $0.262 -7.78%
Fartcoin FARTCOIN $0.320 -7.54%
Arweave AR $4.07 -6.93%
Monad MON $0.0343 -6.82%
SPX6900 SPX $0.674 -6.78%All Rights Reserved by showlikes
Data provided by CoinGecko
Solana 
USDC 
TRON 
Lido Staked Ether 
Dogecoin 
