Absolute Coin Historical Data

ABS Page 12
Download
Date Close Price change Market cap Trading volume
Nov 16, 2020 $ 0.000835
+4.64%
$ 43,821 $ 3
Nov 15, 2020 $ 0.000798
-17.17%
$ 41,883 $ 7
Nov 14, 2020 $ 0.000963
-1.59%
$ 50,571 $ 1
Nov 13, 2020 $ 0.000979
+0.26%
$ 51,388 $ 3
Nov 12, 2020 $ 0.000976
+3.74%
$ 51,255 $ 31
Nov 11, 2020 $ 0.000941
+2.59%
$ 49,407 $ 0
Nov 10, 2020 $ 0.000917
-0.20%
$ 48,153 $ 0
Nov 9, 2020 $ 0.000919
-0.95%
$ 48,268 $ 0
Nov 8, 2020 $ 0.000928
+4.32%
$ 48,739 $ 2
Nov 7, 2020 $ 0.00089
-4.78%
$ 46,718 $ 8
Nov 6, 2020 $ 0.000934
-0.13%
$ 49,034 $ 15
Nov 5, 2020 $ 0.000935
+10.32%
$ 49,110 $ 0
Nov 4, 2020 $ 0.000848
+1.15%
$ 44,516 $ 0
Nov 3, 2020 $ 0.000838
+2.93%
$ 43,983 $ 0
Nov 2, 2020 $ 0.000814
-1.28%
$ 42,731 $ 0
Nov 1, 2020 $ 0.000824
-14.56%
$ 43,273 $ 18
Oct 31, 2020 $ 0.000965
+1.67%
$ 50,643 $ 0
Oct 30, 2020 $ 0.000949
+0.75%
$ 49,806 $ 0
Oct 29, 2020 $ 0.000942
+1.32%
$ 49,431 $ 0
Oct 28, 2020 $ 0.000929
-2.77%
$ 48,786 $ 0
Oct 27, 2020 $ 0.000956
+4.59%
$ 50,215 $ 0.1
Oct 26, 2020 $ 0.000915
+0.37%
$ 48,025 $ 4
Oct 25, 2020 $ 0.000911
-0.73%
$ 47,848 $ 5
Oct 24, 2020 $ 0.000918
+1.39%
$ 48,188 $ 4
Oct 23, 2020 $ 0.000905
-0.37%
$ 47,532 $ 5
Oct 22, 2020 $ 0.000909
+1.31%
$ 47,715 $ 3
Oct 21, 2020 $ 0.000897
+7.60%
$ 47,106 $ 5
Oct 20, 2020 $ 0.000834
+1.41%
$ 43,783 $ 3
Oct 19, 2020 $ 0.000822
+2.15%
$ 43,176 $ 3
Oct 18, 2020 $ 0.000805
-11.45%
$ 42,262 $ 39
Oct 17, 2020 $ 0.000909
+0.38%
$ 47,730 $ 9
Oct 16, 2020 $ 0.000906
-1.54%
$ 47,547 $ 5
Oct 15, 2020 $ 0.00092
+0.56%
$ 48,286 $ 5
Oct 14, 2020 $ 0.000915
+0.06%
$ 48,021 $ 4
Oct 13, 2020 $ 0.000914
-0.94%
$ 47,994 $ 4
Oct 12, 2020 $ 0.000923
-9.85%
$ 48,458 $ 38
Oct 11, 2020 $ 0.00102
+0.75%
$ 53,772 $ 3
Oct 10, 2020 $ 0.00102
-8.16%
$ 53,362 $ 4
Oct 9, 2020 $ 0.00111
+1.32%
$ 58,111 $ 2
Oct 8, 2020 $ 0.00109
+2.29%
$ 57,326 $ 3
Oct 7, 2020 $ 0.00107
+0.63%
$ 56,040 $ 3
Oct 6, 2020 $ 0.00106
-1.66%
$ 55,696 $ 3
Oct 5, 2020 $ 0.00108
+1.01%
$ 56,635 $ 3
Oct 4, 2020 $ 0.00107
+1.19%
$ 56,064 $ 4
Oct 3, 2020 $ 0.00106
-0.17%
$ 55,407 $ 0
Oct 2, 2020 $ 0.00106
-0.49%
$ 55,503 $ 3
Oct 1, 2020 $ 0.00106
-10.44%
$ 55,748 $ 3
Sep 30, 2020 $ 0.00119
-8.90%
$ 62,247 $ 4
Sep 29, 2020 $ 0.0013
+1.29%
$ 68,329 $ 6
Sep 28, 2020 $ 0.00129
-14.82%
$ 67,488 $ 7