Absorber Historical Data

ABS Page 2
Download
Date Close Price change Market cap Trading volume
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
Feb 23, 2026 $ 0.0719
-0.23%
$ -- $ 7
Feb 22, 2026 $ 0.0723
+0.24%
$ -- $ 3
Feb 20, 2026 $ 0.0739
+1.25%
$ 73,940 $ 16
Feb 17, 2026 $ 0.0743
+0.78%
$ -- $ 16
Feb 16, 2026 $ 0.0736
+0.00%
$ 73,638 $ 10
Feb 15, 2026 $ 0.0651
-13.38%
$ -- $ 3
Feb 14, 2026 $ 0.0732
+0.11%
$ -- $ 17
Feb 13, 2026 $ 0.0735
+4.56%
$ 73,452 $ 11
Feb 12, 2026 $ 0.0726
+0.26%
$ -- $ 6
Feb 11, 2026 $ 0.0729
-0.42%
$ 72,886 $ 54
Feb 10, 2026 $ 0.0724
-1.36%
$ 72,392 $ 9
Feb 9, 2026 $ 0.0741
-0.16%
$ 74,134 $ 6
Feb 7, 2026 $ 0.0752
+0.19%
$ 75,156 $ 2
Feb 6, 2026 $ 0.0769
+10.06%
$ -- $ 164
Feb 5, 2026 $ 0.0732
-7.56%
$ 73,250 $ 212
Feb 4, 2026 $ 0.0803
-5.90%
$ 80,267 $ 84
Feb 3, 2026 $ 0.0867
-1.01%
$ 86,665 $ 18
Feb 1, 2026 $ 0.0901
+1.94%
$ -- $ 0
Jan 31, 2026 $ 0.089
-6.27%
$ 88,978 $ 25
Jan 28, 2026 $ 0.103
+0.00%
$ 102,537 $ 0
Jan 27, 2026 $ 0.0947
-1.20%
$ -- $ 1
Jan 25, 2026 $ 0.098
-0.81%
$ 98,014 $ 5
Jan 21, 2026 $ 0.0985
-1.92%
$ 98,530 $ 2
Jan 20, 2026 $ 0.103
-0.40%
$ -- $ 1
Jan 19, 2026 $ 0.103
+0.00%
$ -- $ 6
Jan 18, 2026 $ 0.106
+0.00%
$ -- $ 1
Jan 17, 2026 $ 0.105
-0.65%
$ -- $ 2
Jan 16, 2026 $ 0.106
+0.00%
$ 106,094 $ 0
Jan 15, 2026 $ 0.105
+0.69%
$ -- $ 1
Jan 10, 2026 $ 0.1
-1.48%
$ 100,403 $ 4