Absorber Historical Data

ABS Page 2
Download
Date Close Price change Market cap Trading volume
May 23, 1 PM $ 0.0752
+0.28%
$ 75,183 $ 13
May 23, 8 AM $ 0.0753
+0.03%
$ 75,330 $ 12
May 23, 7 AM $ 0.0753
+0.03%
$ 75,337 $ 9
May 23, 5 AM $ 0.0749
+0.00%
$ 74,944 $ 8
May 23, 3 AM $ 0.0758
+0.00%
$ 75,796 $ 7
May 22, 8 PM $ 0.0763
+0.00%
$ 76,291 $ 6
May 22, 1 PM $ 0.077
-0.63%
$ 76,965 $ 9
May 22, 3 AM $ 0.0762
-0.21%
$ 76,177 $ 5
May 22, 2 AM $ 0.0761
+0.00%
$ 76,057 $ 5
May 22, 1 AM $ 0.0757
+0.00%
$ 75,707 $ 4
May 21, 9 PM $ 0.0762
-0.34%
$ 76,239 $ 3
May 20, 9 PM $ 0.0748
-1.15%
$ 74,796 $ 16
May 20, 4 PM $ 0.0749
+0.05%
$ 74,947 $ 0
May 19, 12 PM $ 0.0747
+0.00%
$ 74,679 $ 6
May 18, 2 PM $ 0.0755
+0.00%
$ 75,509 $ 29
May 18, 12 PM $ 0.0746
+0.00%
$ 74,559 $ 29
May 18, 11 AM $ 0.0752
-0.74%
$ 75,160 $ 28
May 18, 8 AM $ 0.0753
-0.65%
$ 75,296 $ 26
May 18, 6 AM $ 0.0759
-0.19%
$ 75,868 $ 22
May 18, 4 AM $ 0.0761
+0.00%
$ 76,096 $ 11
May 17, 11 PM $ 0.0766
+0.00%
$ 76,612 $ 1
May 16, 2 PM $ 0.0747
+0.00%
$ 74,653 $ 32
May 16, 9 AM $ 0.0761
+0.76%
$ 76,104 $ 31
May 16, 7 AM $ 0.0764
+0.00%
$ 76,370 $ 25
May 16, 5 AM $ 0.078
+0.00%
$ 77,995 $ 17
May 16, 4 AM $ 0.0769
-2.08%
$ 76,899 $ 16
May 16, 3 AM $ 0.0786
+0.00%
$ 78,587 $ 6
May 15, 8 PM $ 0.0768
+0.00%
$ 76,834 $ 11
May 15, 11 AM $ 0.0801
+0.00%
$ 80,079 $ 9
May 15, 7 AM $ 0.0787
+0.00%
$ 78,738 $ 3
May 15, 6 AM $ 0.0789
+0.00%
$ 78,898 $ 3
May 14, 11 AM $ 0.0759
+0.00%
$ 75,892 $ 0
May 13, 4 PM $ 0.0677
+0.00%
$ -- $ 33
May 13, 3 PM $ 0.0678
-13.21%
$ 67,807 $ 18
May 13, 9 AM $ 0.0713
+0.99%
$ 71,318 $ 30
May 13, 8 AM $ 0.0658
+0.00%
$ 65,828 $ 25
May 13, 3 AM $ 0.0688
+0.00%
$ 68,772 $ 18
May 13, 1 AM $ 0.0704
+5.95%
$ 70,387 $ 7
May 12, 10 PM $ 0.0643
-2.07%
$ 64,285 $ 0
May 12, 4 PM $ 0.0768
+0.00%
$ 76,762 $ 3
May 11, 11 PM $ 0.0655
+0.00%
$ 65,544 $ 7
May 11, 10 PM $ 0.07
+3.19%
$ 69,958 $ 4
May 11, 3 PM $ 0.064
-11.96%
$ 64,041 $ 8
May 11, 2 PM $ 0.0753
+0.00%
$ 75,310 $ 8
May 10, 10 PM $ 0.0672
+0.00%
$ 67,210 $ 10
May 10, 6 PM $ 0.0716
+6.89%
$ 71,649 $ 4
May 10, 5 PM $ 0.0746
+0.00%
$ 74,579 $ 2
May 10, 1 PM $ 0.076
-1.92%
$ 76,021 $ 1
May 7, 10 PM $ 0.0733
-2.93%
$ 73,280 $ 9
May 6, 12 PM $ 0.0727
+1.39%
$ 72,665 $ 32