Absorber Historical Data

ABS
Download
Date Close Price change Market cap Trading volume
May 25 $ 0.083
+9.13%
$ 81,822 $ 164
May 18 $ 0.076
-0.16%
$ 76,966 $ 38
May 11 $ 0.0747
-0.87%
$ 76,612 $ 54
May 4 $ 0.0733
+2.23%
$ 67,210 $ 42
Apr 27 $ 0.0727
-0.39%
$ -- $ 0
Apr 20 $ 0.0739
-0.61%
$ -- $ 22
Apr 13 $ 0.0746
+5.01%
$ 73,102 $ 102
Apr 6 $ 0.071
+0.28%
$ -- $ 51
Mar 30 $ 0.07
-2.51%
$ 70,935 $ 80
Mar 23 $ 0.0722
-2.45%
$ -- $ 117
Mar 16 $ 0.0738
-6.43%
$ 73,827 $ 108
Mar 9 $ 0.0785
+7.10%
$ 78,452 $ 96
Mar 2 $ 0.0732
-2.30%
$ 72,232 $ 113
Feb 23 $ 0.0732
+1.52%
$ -- $ 166
Feb 16 $ 0.0739
+0.41%
$ -- $ 42
Feb 9 $ 0.0732
-1.39%
$ -- $ 103
Feb 2 $ 0.0752
-14.16%
$ -- $ 481
Jan 26 $ 0.089
-7.20%
$ -- $ 26
Jan 19 $ 0.0985
-4.64%
$ 98,014 $ 9
Jan 12 $ 0.105
+0.97%
$ -- $ 3
Jan 5 $ 0.1
-1.48%
$ -- $ 4
Dec 29 $ 0.0964
+0.00%
$ -- $ 2
Dec 15 $ 0.0945
-3.66%
$ -- $ 76
Dec 8 $ 0.0993
-1.74%
$ 99,225 $ 23
Dec 1 $ 0.1
+5.14%
$ -- $ 79
Nov 24 $ 0.102
+7.01%
$ -- $ 18
Nov 17 $ 0.0939
-6.93%
$ 95,071 $ 47
Nov 10 $ 0.101
-8.50%
$ 103,075 $ 56
Nov 3 $ 0.113
-7.90%
$ 111,159 $ 186
Oct 27 $ 0.123
-4.89%
$ -- $ 54
Oct 20 $ 0.126
+0.92%
$ -- $ 380
Oct 13 $ 0.124
-13.18%
$ -- $ 930
Oct 6 $ 0.129
-12.17%
$ -- $ 239
Download