Absorber Historical Data

ABS Page 3
Download
Date Close Price change Market cap Trading volume
May 6, 11 AM $ 0.0748
+0.04%
$ 74,791 $ 20
May 6, 10 AM $ 0.0739
+0.00%
$ 73,856 $ 14
May 6, 9 AM $ 0.0726
+0.00%
$ 72,588 $ 12
May 6, 8 AM $ 0.0731
+1.94%
$ 73,070 $ 5
May 3, 3 PM $ 0.0773
+0.42%
$ 77,330 $ 0
Apr 29, 6 PM $ 0.0727
+0.34%
$ 72,709 $ 5
Apr 29, 4 PM $ 0.0725
+0.00%
$ 72,519 $ 2
Apr 27, 4 PM $ 0.0734
+0.00%
$ 73,385 $ 10
Apr 27, 3 PM $ 0.0734
+0.61%
$ 73,439 $ 5
Apr 25, 5 PM $ 0.0739
-0.35%
$ 73,903 $ 5
Apr 25, 4 PM $ 0.0749
+0.00%
$ 74,917 $ 2
Apr 25, 3 PM $ 0.075
+0.00%
$ 75,038 $ 0.1
Apr 22, 5 PM $ 0.0759
+0.00%
$ 75,895 $ 16
Apr 22, 4 PM $ 0.0762
+0.00%
$ 76,172 $ 16
Apr 22, 1 PM $ 0.0758
+0.00%
$ 75,795 $ 5
Apr 22, 5 AM $ 0.075
+0.83%
$ 74,971 $ 2
Apr 19, 11 PM $ 0.0731
+0.00%
$ 73,102 $ 21
Apr 19, 10 PM $ 0.073
-0.02%
$ 73,046 $ 20
Apr 19, 8 AM $ 0.0734
+0.00%
$ 73,362 $ 13
Apr 19, 7 AM $ 0.0733
+0.00%
$ 73,303 $ 12
Apr 19, 4 AM $ 0.0736
+0.00%
$ 73,611 $ 11
Apr 19, 3 AM $ 0.074
+0.00%
$ 74,015 $ 7
Apr 19, 2 AM $ 0.0735
+0.00%
$ 73,531 $ 2
Apr 18, 10 AM $ 0.0746
-0.12%
$ 74,639 $ 24
Apr 18, 2 AM $ 0.0759
+0.00%
$ 75,896 $ 19
Apr 17, 6 PM $ 0.0754
-0.30%
$ 75,352 $ 27
Apr 17, 1 PM $ 0.0749
+1.18%
$ 74,857 $ 24
Apr 16, 7 PM $ 0.0744
+0.00%
$ 74,427 $ 16
Apr 16, 6 PM $ 0.0742
+0.13%
$ 74,155 $ 15
Apr 14, 8 PM $ 0.0718
+0.11%
$ 71,816 $ 27
Apr 14, 4 PM $ 0.0732
+0.00%
$ 73,242 $ 25
Apr 14, 3 PM $ 0.0724
-1.26%
$ 72,385 $ 22
Apr 14, 2 PM $ 0.0728
+0.00%
$ 72,766 $ 19
Apr 14, 1 PM $ 0.0721
+0.18%
$ 72,052 $ 17
Apr 14, 8 AM $ 0.0725
-0.48%
$ 72,497 $ 12
Apr 13, 11 PM $ 0.0721
+0.00%
$ 72,097 $ 8
Apr 13, 10 PM $ 0.0715
+0.00%
$ 71,479 $ 4
Apr 13, 7 PM $ 0.0718
+0.00%
$ 71,831 $ 2
Apr 13, 6 PM $ 0.0711
+0.05%
$ 71,114 $ 1
Apr 10, 12 PM $ 0.071
+0.00%
$ 70,978 $ 0
Apr 9, 1 AM $ 0.0713
-0.16%
$ 71,259 $ 9
Apr 8, 11 PM $ 0.0714
+0.46%
$ 71,411 $ 14
Apr 7, 11 PM $ 0.0726
+0.38%
$ 72,566 $ 21
Apr 7, 10 PM $ 0.0722
+1.13%
$ 72,160 $ 9
Apr 7, 9 PM $ 0.0712
+0.00%
$ 71,219 $ 0
Apr 6, 3 PM $ 0.0708
+0.00%
$ 70,843 $ 8
Apr 6, 12 AM $ 0.0712
+0.61%
$ 71,210 $ 18
Apr 5, 11 PM $ 0.0709
+0.00%
$ 70,935 $ 6
Apr 4, 7 PM $ 0.07
+0.70%
$ 69,963 $ 5
Apr 4, 10 AM $ 0.0696
-1.55%
$ 69,635 $ 3