Absolute Coin Historical Data

ABS Page 8
Download
Date Close Price change Market cap Trading volume
Jun 9, 2021 $ 0.0041
+22.72%
$ 215,375 $ 2
Jun 8, 2021 $ 0.00334
-16.94%
$ 175,488 $ 28
Jun 7, 2021 $ 0.00402
-13.60%
$ 211,202 $ 13
Jun 6, 2021 $ 0.00465
+9.22%
$ 244,348 $ 134
Jun 5, 2021 $ 0.00426
-12.94%
$ 223,612 $ 4
Jun 4, 2021 $ 0.00483
-5.16%
$ 253,684 $ 0
Jun 3, 2021 $ 0.00509
+4.19%
$ 267,412 $ 4
Jun 2, 2021 $ 0.00489
+11.14%
$ 256,772 $ 512
Jun 1, 2021 $ 0.0044
-1.72%
$ 230,945 $ 22
May 30, 2021 $ 0.00428
+3.13%
$ 224,675 $ 6
May 29, 2021 $ 0.00415
-10.59%
$ 217,749 $ 6
May 28, 2021 $ 0.00464
+0.49%
$ 243,514 $ 22
May 27, 2021 $ 0.00462
-1.91%
$ 242,499 $ 4
May 26, 2021 $ 0.00471
+2.62%
$ 247,189 $ 4
May 25, 2021 $ 0.00459
-1.06%
$ 240,763 $ 12
May 24, 2021 $ 0.00463
+10.85%
$ 243,288 $ 2
May 23, 2021 $ 0.00418
-14.36%
$ 219,540 $ 20
May 22, 2021 $ 0.00488
+19.36%
$ 256,423 $ 339
May 21, 2021 $ 0.00409
-8.50%
$ 214,748 $ 1
May 20, 2021 $ 0.00447
-0.26%
$ 234,638 $ 8
May 19, 2021 $ 0.00448
-42.28%
$ 235,174 $ 8
May 18, 2021 $ 0.00776
+11.14%
$ 407,529 $ 250
May 17, 2021 $ 0.00698
+25.34%
$ 366,661 $ 7
May 16, 2021 $ 0.00557
+7.95%
$ 292,517 $ 10
May 15, 2021 $ 0.00516
-13.78%
$ 271,003 $ 30
May 14, 2021 $ 0.00599
+9.45%
$ 314,335 $ 20
May 13, 2021 $ 0.00547
-9.77%
$ 287,209 $ 164
May 12, 2021 $ 0.00609
-11.43%
$ 319,955 $ 2
May 11, 2021 $ 0.00688
+1.39%
$ 361,374 $ 2
May 10, 2021 $ 0.00679
-32.43%
$ 356,387 $ 266
May 9, 2021 $ 0.01
-0.83%
$ 527,426 $ 6
May 8, 2021 $ 0.0101
+3.05%
$ 531,676 $ 47
May 7, 2021 $ 0.00983
-4.18%
$ 515,956 $ 215
May 6, 2021 $ 0.0103
+10.16%
$ 538,540 $ 55
May 5, 2021 $ 0.00931
+8.35%
$ 488,710 $ 11
May 4, 2021 $ 0.0086
-7.17%
$ 451,292 $ 60
May 3, 2021 $ 0.00926
+1.32%
$ 486,197 $ 11
May 2, 2021 $ 0.00914
-1.92%
$ 479,816 $ 11
May 1, 2021 $ 0.00932
-0.19%
$ 489,205 $ 14
Apr 30, 2021 $ 0.00934
+1.73%
$ 490,141 $ 25
Apr 29, 2021 $ 0.00918
+4.13%
$ 481,870 $ 15
Apr 28, 2021 $ 0.00881
-16.23%
$ 462,741 $ 1,475
Apr 27, 2021 $ 0.0105
+1.92%
$ 552,285 $ 194
Apr 26, 2021 $ 0.0103
+22.52%
$ 541,850 $ 214
Apr 25, 2021 $ 0.00842
+4.49%
$ 442,125 $ 10
Apr 24, 2021 $ 0.00806
+12.13%
$ 423,038 $ 12
Apr 23, 2021 $ 0.00719
-2.25%
$ 377,229 $ 3
Apr 22, 2021 $ 0.00735
+3.37%
$ 386,083 $ 1,480
Apr 21, 2021 $ 0.00712
-4.06%
$ 373,567 $ 10
Apr 20, 2021 $ 0.00742
-22.47%
$ 389,291 $ 488