Absorber Historical Data

ABS Page 3
Download
Date Close Price change Market cap Trading volume
Jul 5, 3 PM $ 0.0702
+0.00%
$ 70,236 $ 28
Jul 5, 2 PM $ 0.0699
-0.29%
$ 69,907 $ 23
Jul 5, 1 PM $ 0.0697
+0.00%
$ 69,684 $ 20
Jul 5, 12 PM $ 0.0693
+1.03%
$ 69,322 $ 11
Jul 5, 9 AM $ 0.0692
+0.00%
$ 69,227 $ 5
Jul 5, 6 AM $ 0.0688
+0.00%
$ 68,761 $ 4
Jul 5, 5 AM $ 0.0687
+0.00%
$ 68,711 $ 4
Jul 4, 6 PM $ 0.0695
+0.00%
$ 69,483 $ 16
Jul 4, 3 PM $ 0.0688
+0.22%
$ 68,792 $ 15
Jul 4, 2 PM $ 0.0686
-0.36%
$ 68,610 $ 11
Jul 3, 9 PM $ 0.0681
+0.23%
$ 68,121 $ 55
Jul 3, 8 PM $ 0.0679
+0.36%
$ 67,875 $ 54
Jul 3, 7 PM $ 0.0676
+0.00%
$ 67,593 $ 46
Jul 3, 4 PM $ 0.0673
+0.00%
$ 67,300 $ 26
Jul 3, 7 AM $ 0.0672
-2.25%
$ 67,185 $ 58
Jul 2, 1 PM $ 0.0675
+0.34%
$ 67,471 $ 14
Jul 2, 12 PM $ 0.0672
-0.08%
$ 67,169 $ 9
Jul 2, 11 AM $ 0.0677
+0.00%
$ 67,666 $ 3
Jul 1, 10 PM $ 0.0673
+0.00%
$ 67,316 $ 10
Jul 1, 6 PM $ 0.0662
+0.05%
$ 66,159 $ 4
Jul 1, 11 AM $ 0.0657
-0.20%
$ 65,731 $ 14
Jun 30, 7 PM $ 0.0662
+0.00%
$ 66,221 $ 6
Jun 30, 3 PM $ 0.0667
+0.00%
$ 66,689 $ 4
Jun 30, 1 PM $ 0.0669
+0.00%
$ 66,868 $ 2
Jun 30, 12 PM $ 0.0667
+0.00%
$ 66,680 $ 1
Jun 30, 11 AM $ 0.0666
+0.00%
$ 66,606 $ 1
Jun 28, 7 PM $ 0.0662
+0.12%
$ 66,192 $ 27
Jun 28, 5 PM $ 0.0669
-0.20%
$ 66,924 $ 30
Jun 28, 4 PM $ 0.0671
-0.78%
$ 67,134 $ 26
Jun 28, 1 PM $ 0.067
+0.00%
$ 66,952 $ 6
Jun 28, 11 AM $ 0.0673
+0.00%
$ 67,318 $ 21
Jun 28, 9 AM $ 0.0672
+0.00%
$ 67,155 $ 21
Jun 28, 7 AM $ 0.0669
+0.00%
$ 66,903 $ 21
Jun 28, 6 AM $ 0.0676
+0.00%
$ 67,564 $ 20
Jun 27, 10 PM $ 0.0678
-0.14%
$ 67,756 $ 16
Jun 27, 9 PM $ 0.0671
+0.00%
$ 67,138 $ 14
Jun 27, 7 PM $ 0.0683
+0.00%
$ 68,304 $ 13
Jun 26, 7 AM $ 0.0635
+0.82%
$ 63,466 $ 35
Jun 26, 6 AM $ 0.0594
+0.00%
$ 59,395 $ 12
Jun 25, 11 PM $ 0.0674
+0.00%
$ 67,402 $ 29
Jun 25, 1 PM $ 0.0662
-0.79%
$ 66,227 $ 78
Jun 25, 12 PM $ 0.0667
-0.10%
$ 66,728 $ 8
Jun 25, 6 AM $ 0.0776
-0.22%
$ 77,584 $ 69
Jun 25, 5 AM $ 0.0674
-15.93%
$ 67,414 $ 67
Jun 25, 4 AM $ 0.0673
+0.00%
$ 67,301 $ 53
Jun 24, 5 PM $ 0.0668
-4.95%
$ 66,810 $ 36
Jun 24, 4 PM $ 0.07
-0.75%
$ 70,038 $ 24
Jun 24, 3 PM $ 0.0705
+3.89%
$ 70,547 $ 12
Jun 24, 2 PM $ 0.0739
-0.02%
$ 73,940 $ 2
Jun 23, 11 AM $ 0.0689
+0.30%
$ 68,889 $ 28