Absorber Historical Data

ABS
Download
Date Close Price change Market cap Trading volume
Today $ 0.064
+0.00%
$ 64,041 $ 8
Yesterday $ 0.0672
-13.29%
$ 67,210 $ 10
May 7, 2026 $ 0.0733
-2.93%
$ 73,280 $ 9
May 6, 2026 $ 0.0727
+1.37%
$ -- $ 32
May 3, 2026 $ 0.0773
+0.42%
$ -- $ 0
Apr 29, 2026 $ 0.0727
+0.26%
$ 72,709 $ 5
Apr 27, 2026 $ 0.0734
+0.54%
$ -- $ 10
Apr 25, 2026 $ 0.0739
-1.51%
$ -- $ 5
Apr 22, 2026 $ 0.0759
+2.07%
$ -- $ 16
Apr 19, 2026 $ 0.0731
-0.58%
$ 73,102 $ 21
Apr 18, 2026 $ 0.0746
-1.66%
$ -- $ 24
Apr 17, 2026 $ 0.0754
+1.85%
$ 75,352 $ 27
Apr 16, 2026 $ 0.0744
+0.50%
$ 74,427 $ 16
Apr 14, 2026 $ 0.0718
-1.42%
$ 71,816 $ 27
Apr 13, 2026 $ 0.0721
+1.43%
$ 72,097 $ 8
Apr 10, 2026 $ 0.071
+0.00%
$ -- $ 0
Apr 9, 2026 $ 0.0713
-0.16%
$ -- $ 9
Apr 8, 2026 $ 0.0714
+0.46%
$ 71,411 $ 14
Apr 7, 2026 $ 0.0726
+1.89%
$ 72,566 $ 21
Apr 6, 2026 $ 0.0708
+0.09%
$ -- $ 8
Apr 5, 2026 $ 0.0709
+0.00%
$ 70,935 $ 6
Apr 4, 2026 $ 0.07
+1.07%
$ 69,963 $ 5
Apr 2, 2026 $ 0.0687
-3.69%
$ -- $ 59
Mar 30, 2026 $ 0.0725
+1.01%
$ -- $ 17
Mar 27, 2026 $ 0.0722
-1.74%
$ -- $ 41
Mar 26, 2026 $ 0.074
+1.57%
$ 74,006 $ 22
Mar 25, 2026 $ 0.0901
+20.36%
$ -- $ 11
Mar 24, 2026 $ 0.0741
-0.19%
$ -- $ 23
Mar 23, 2026 $ 0.0757
+2.35%
$ -- $ 20
Mar 22, 2026 $ 0.0738
-1.12%
$ 73,827 $ 6
Mar 21, 2026 $ 0.0747
-1.27%
$ 74,682 $ 0
Mar 19, 2026 $ 0.0752
-0.72%
$ -- $ 21
Mar 18, 2026 $ 0.0763
-1.67%
$ -- $ 31
Mar 16, 2026 $ 0.0793
+0.52%
$ -- $ 50
Mar 15, 2026 $ 0.0785
+0.13%
$ 78,452 $ 74
Mar 14, 2026 $ 0.0767
-0.14%
$ 76,728 $ 3
Mar 13, 2026 $ 0.0763
-0.90%
$ 76,306 $ 2
Mar 10, 2026 $ 0.0765
+1.22%
$ -- $ 5
Mar 9, 2026 $ 0.0748
+2.12%
$ -- $ 12
Mar 8, 2026 $ 0.0722
-0.73%
$ 72,232 $ 32
Mar 7, 2026 $ 0.0732
-0.54%
$ 73,219 $ 30
Mar 6, 2026 $ 0.0739
-1.71%
$ -- $ 17
Mar 4, 2026 $ 0.0773
+2.07%
$ 77,330 $ 33
Mar 3, 2026 $ 0.0735
+0.29%
$ -- $ 9
Mar 2, 2026 $ 0.0758
+1.17%
$ -- $ 24
Mar 1, 2026 $ 0.0732
+0.00%
$ -- $ 61
Feb 28, 2026 $ 0.0727
+3.33%
$ 72,680 $ 29
Feb 27, 2026 $ 0.0721
+0.01%
$ -- $ 10
Feb 25, 2026 $ 0.0744
+3.26%
$ 74,398 $ 40
Feb 24, 2026 $ 0.0698
-0.06%
$ -- $ 19
Download