Absolute Coin Historical Data

ABS Page 13
Download
Date Close Price change Market cap Trading volume
Sep 27, 2020 $ 0.00151
+0.32%
$ 79,202 $ 6
Sep 26, 2020 $ 0.0015
-6.18%
$ 79,004 $ 6
Sep 25, 2020 $ 0.0016
-0.42%
$ 84,202 $ 7
Sep 24, 2020 $ 0.00161
+4.78%
$ 84,550 $ 4
Sep 23, 2020 $ 0.00154
-14.18%
$ 80,696 $ 5
Sep 22, 2020 $ 0.00179
-4.77%
$ 94,024 $ 6
Sep 21, 2020 $ 0.00188
-9.41%
$ 98,737 $ 5
Sep 20, 2020 $ 0.00208
-10.88%
$ 108,988 $ 28
Sep 19, 2020 $ 0.00233
-7.52%
$ 122,288 $ 8
Sep 18, 2020 $ 0.00252
+129.78%
$ 132,101 $ 109
Sep 17, 2020 $ 0.00109
-0.14%
$ 57,476 $ 6
Sep 16, 2020 $ 0.0011
-32.26%
$ 57,589 $ 25
Sep 15, 2020 $ 0.00162
+6.31%
$ 85,025 $ 15
Jul 8, 2020 $ 0.000849
+1.58%
$ 44,547 $ 12
Jul 7, 2020 $ 0.000835
-1.97%
$ 43,838 $ 14
Jul 6, 2020 $ 0.000852
+33.49%
$ 44,716 $ 42
Jul 5, 2020 $ 0.000638
-14.10%
$ 33,493 $ 41
Jul 4, 2020 $ 0.000742
+16.52%
$ 38,974 $ 41
Jul 3, 2020 $ 0.000637
+9.29%
$ 33,445 $ 17
Jul 2, 2020 $ 0.000583
-46.94%
$ 30,607 $ 41
Jul 1, 2020 $ 0.0011
+179.22%
$ 57,668 $ 154
Jun 30, 2020 $ 0.000394
-64.90%
$ 20,664 $ 115
Jun 29, 2020 $ 0.00112
+2.07%
$ 58,870 $ 49
Jun 28, 2020 $ 0.0011
+21.57%
$ 57,647 $ 68
Jun 27, 2020 $ 0.000903
+40.46%
$ 47,416 $ 42
Jun 26, 2020 $ 0.000643
+5.06%
$ 33,755 $ 13
Jun 25, 2020 $ 0.000612
+15.57%
$ 32,138 $ 188
Jun 24, 2020 $ 0.00053
-8.11%
$ 27,807 $ 13
Jun 23, 2020 $ 0.000576
-4.10%
$ 30,258 $ 16
Jun 22, 2020 $ 0.000601
+43.42%
$ 31,552 $ 14
Jun 21, 2020 $ 0.000419
-13.99%
$ 21,998 $ 11
Jun 20, 2020 $ 0.000487
+0.51%
$ 25,577 $ 1
Jun 19, 2020 $ 0.000484
+16.94%
$ 25,429 $ 1
Jun 18, 2020 $ 0.000414
-14.82%
$ 21,748 $ 1
Jun 17, 2020 $ 0.000486
+0.04%
$ 25,532 $ 0
Jun 16, 2020 $ 0.000486
+3.08%
$ 25,520 $ 1
Jun 15, 2020 $ 0.000472
+9.49%
$ 24,759 $ 1
Jun 14, 2020 $ 0.000431
+3.54%
$ 22,616 $ 0
Jun 13, 2020 $ 0.000416
-33.34%
$ 21,840 $ 0
Jun 12, 2020 $ 0.000624
+62.13%
$ 32,762 $ 11
Jun 11, 2020 $ 0.000385
-30.09%
$ 20,212 $ 0
Jun 10, 2020 $ 0.000551
+11.08%
$ 28,913 $ 12
Jun 9, 2020 $ 0.000496
+0.68%
$ 26,028 $ 22
Jun 8, 2020 $ 0.000492
+38.38%
$ 25,853 $ 19
Jun 7, 2020 $ 0.000356
-46.05%
$ 18,680 $ 2
Jun 6, 2020 $ 0.00066
+95.53%
$ 34,625 $ 42
Jun 5, 2020 $ 0.000337
-19.38%
$ 17,711 $ 5
Jun 4, 2020 $ 0.000419
+24.52%
$ 21,974 $ 3
Jun 3, 2020 $ 0.000336
+33.71%
$ 17,648 $ 67
Jun 2, 2020 $ 0.000251
-59.23%
$ 13,198 $ 65