Absorber Historical Data

ABS
Download
Date Close Price change Market cap Trading volume
Today $ 0.0696
+0.00%
$ 69,597 $ 3
Yesterday $ 0.0702
+1.00%
$ -- $ 6
Jun 19, 2026 $ 0.0689
-0.66%
$ -- $ 37
Jun 18, 2026 $ 0.0689
-3.96%
$ -- $ 47
Jun 17, 2026 $ 0.0717
+0.05%
$ 71,400 $ 8
Jun 16, 2026 $ 0.0715
-1.60%
$ 71,523 $ 10
Jun 15, 2026 $ 0.0732
+1.62%
$ -- $ 35
Jun 14, 2026 $ 0.0725
+1.73%
$ 72,533 $ 5
Jun 12, 2026 $ 0.0719
-0.14%
$ -- $ 13
Jun 11, 2026 $ 0.0708
-0.58%
$ 70,812 $ 10
Jun 10, 2026 $ 0.0698
-0.84%
$ -- $ 13
Jun 9, 2026 $ 0.0705
-0.90%
$ -- $ 2
Jun 8, 2026 $ 0.0709
+0.00%
$ 70,941 $ 10
Jun 7, 2026 $ 0.0713
+3.44%
$ 71,273 $ 41
Jun 6, 2026 $ 0.0687
+0.88%
$ -- $ 92
Jun 5, 2026 $ 0.0682
-2.65%
$ 68,161 $ 103
Jun 4, 2026 $ 0.0716
-1.59%
$ 71,554 $ 109
Jun 3, 2026 $ 0.0734
-3.01%
$ 73,425 $ 66
Jun 2, 2026 $ 0.0763
-3.00%
$ 76,278 $ 59
Jun 1, 2026 $ 0.0803
-1.46%
$ 80,300 $ 156
May 31, 2026 $ 0.0818
-2.37%
$ 81,822 $ 43
May 30, 2026 $ 0.083
+7.86%
$ 83,040 $ 150
May 28, 2026 $ 0.0744
-2.69%
$ -- $ 38
May 27, 2026 $ 0.0765
+1.00%
$ 76,455 $ 5
May 26, 2026 $ 0.0763
+0.00%
$ -- $ 3
May 25, 2026 $ 0.077
+1.21%
$ -- $ 6
May 24, 2026 $ 0.077
+1.73%
$ 76,966 $ 10
May 23, 2026 $ 0.076
+0.23%
$ 75,973 $ 7
May 22, 2026 $ 0.0763
+0.77%
$ 76,291 $ 6
May 21, 2026 $ 0.0762
-0.34%
$ 76,239 $ 3
May 20, 2026 $ 0.0748
-0.15%
$ 74,796 $ 16
May 19, 2026 $ 0.0747
+0.00%
$ -- $ 6
May 18, 2026 $ 0.0755
-0.77%
$ -- $ 29
May 17, 2026 $ 0.0766
+0.00%
$ 76,612 $ 1
May 16, 2026 $ 0.0747
-5.01%
$ -- $ 32
May 15, 2026 $ 0.0768
-2.62%
$ 76,834 $ 11
May 14, 2026 $ 0.0759
+0.00%
$ -- $ 0
May 13, 2026 $ 0.0677
+1.93%
$ -- $ 33
May 12, 2026 $ 0.0643
-16.25%
$ 64,285 $ 0
May 11, 2026 $ 0.0655
-12.97%
$ 65,544 $ 7
May 10, 2026 $ 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
Download