Abster current market price is $0.004291 with a 24 hour trading volume of $120.57K. The total available supply of Abster is 0.99B ABSTER with a maximum supply of 1.00B ABSTER. It has secured Rank 2209 in the cryptocurrency market with a marketcap of $4,264.01K. The ABSTER price is 2.43% down in the last one hour.
The high price of the Abster is $0.005128 and low price is $0.004265 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.
2209
$0.004291
$4,264.01K 15.86%
$4,264.01K
$120.57K
0.99B ABSTER
0.99B ABSTER
1.00B ABSTER
$0.005128
$0.004265
$0.0463 90.69%
10 Aug 2025
$0.001029 318.76%
27 Feb 2025
Want to convert more cryptocurrencies?
2.43%
16.02%
41.58%
45.9%
10.64%
55.71%
76.12%
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.
After soaring to a record high of $76 in November, IREN tumbled to $35 today. This crash has coincided with that of other similar companies like CoreWeave, Nebius, and Bitfarms....
Read More
As crypto mining matures, WPA Hash redefines cloud mining with transparent, user-focused infrastructure. The digital mining sector is no longer in experimental technology but a well-organized financial ecosystem. With the growth in the use of blockchain, users are looking for…...
Read More
TRX price rose for the fourth consecutive day as investors bought the dip, key Tron metrics improved, and a bullish chart pattern formed....
Read More
Audiera BEAT$2.24 30.86%
pippin PIPPIN$0.411 16.13%
Maple Finance SYRUP$0.284 8.19%
Midnight NIGHT$0.0638 7.01%
Canton CC$0.0759 6.75%
Bitcoin BTC$85,818.00 -2.03%
Ethereum ETH$2,811.02 -4.63%
Tether USDT$1.000 -0%
BNB BNB$839.58 -3.49%
XRP XRP$1.86 -3.37%
LEO Token LEO $7.09 -21.63%
Ultima ULTIMA $4,927.26 -11.66%
Pump.fun PUMP $0.002081 -10.7%
Decred DCR $16.37 -10.6%
PancakeSwap CAKE $1.85 -9.67%All Rights Reserved by showlikes
Data provided by CoinGecko
USDC 
Solana 
TRON 
Lido Staked Ether 
Dogecoin 
