Absorber Historical Data

ABS Page 4
Download
Date Close Price change Market cap Trading volume
Apr 4, 9 AM $ 0.0694
+0.02%
$ 69,440 $ 1
Apr 4, 8 AM $ 0.0692
+0.00%
$ 69,223 $ 1
Apr 2, 1 PM $ 0.0687
-0.52%
$ 68,664 $ 59
Apr 2, 12 PM $ 0.0691
-1.03%
$ 69,089 $ 45
Apr 2, 11 AM $ 0.0695
+0.00%
$ 69,480 $ 40
Apr 2, 10 AM $ 0.0695
-0.77%
$ 69,461 $ 39
Apr 2, 9 AM $ 0.07
-1.18%
$ 69,986 $ 26
Apr 2, 4 AM $ 0.0702
-0.47%
$ 70,184 $ 16
Apr 2, 3 AM $ 0.0707
+0.30%
$ 70,740 $ 12
Apr 2, 2 AM $ 0.0713
+0.00%
$ 71,297 $ 2
Mar 30, 9 AM $ 0.0725
+0.00%
$ 72,492 $ 17
Mar 30, 8 AM $ 0.0725
+1.03%
$ 72,504 $ 16
Mar 27, 2 PM $ 0.0722
+0.00%
$ 72,161 $ 41
Mar 27, 11 AM $ 0.0728
+0.00%
$ 72,846 $ 38
Mar 27, 10 AM $ 0.0729
-0.60%
$ 72,929 $ 28
Mar 27, 8 AM $ 0.0734
+0.00%
$ 73,437 $ 15
Mar 26, 7 PM $ 0.074
+0.00%
$ 74,006 $ 22
Mar 26, 6 PM $ 0.074
-0.06%
$ 74,006 $ 19
Mar 26, 4 PM $ 0.0743
+0.00%
$ 74,288 $ 14
Mar 26, 3 PM $ 0.0742
-0.07%
$ 74,196 $ 12
Mar 26, 9 AM $ 0.0747
-0.40%
$ 74,720 $ 8
Mar 26, 8 AM $ 0.0729
+0.00%
$ 72,862 $ 4
Mar 25, 1 PM $ 0.0901
+0.00%
$ 90,051 $ 11
Mar 25, 9 AM $ 0.0754
-0.12%
$ 75,399 $ 7
Mar 25, 6 AM $ 0.0755
+0.85%
$ 75,456 $ 4
Mar 24, 2 PM $ 0.0741
+0.00%
$ 74,117 $ 23
Mar 24, 1 PM $ 0.0742
+0.34%
$ 74,161 $ 23
Mar 24, 8 AM $ 0.0741
+0.12%
$ 74,131 $ 27
Mar 24, 6 AM $ 0.0744
+0.00%
$ 74,388 $ 22
Mar 24, 5 AM $ 0.0743
+0.00%
$ 74,258 $ 22
Mar 23, 2 PM $ 0.0757
+0.00%
$ 75,709 $ 20
Mar 23, 11 AM $ 0.0752
-0.16%
$ 75,181 $ 6
Mar 23, 8 AM $ 0.0736
-0.26%
$ 73,559 $ 4
Mar 23, 7 AM $ 0.074
+0.00%
$ 73,974 $ 3
Mar 22, 9 PM $ 0.0738
+0.00%
$ 73,827 $ 6
Mar 22, 1 AM $ 0.074
+0.00%
$ 74,049 $ 12
Mar 22, 12 AM $ 0.0744
-0.36%
$ 74,394 $ 9
Mar 21, 11 PM $ 0.0747
+0.00%
$ 74,682 $ 0
Mar 21, 11 AM $ 0.0756
+0.00%
$ 75,643 $ 0
Mar 19, 5 PM $ 0.0752
+0.34%
$ 75,214 $ 21
Mar 19, 4 PM $ 0.0754
+0.00%
$ 75,437 $ 20
Mar 19, 3 PM $ 0.0751
+0.00%
$ 75,114 $ 22
Mar 19, 1 PM $ 0.0755
-0.58%
$ 75,531 $ 38
Mar 19, 7 AM $ 0.0759
+0.19%
$ 75,904 $ 40
Mar 18, 3 PM $ 0.0763
-0.35%
$ 76,301 $ 31
Mar 18, 2 PM $ 0.0767
-0.28%
$ 76,693 $ 28
Mar 18, 12 PM $ 0.0773
-0.33%
$ 77,336 $ 14
Mar 16, 3 AM $ 0.0793
+0.17%
$ 79,306 $ 50
Mar 16, 12 AM $ 0.0789
+0.00%
$ 78,899 $ 108
Mar 15, 10 PM $ 0.0785
-0.36%
$ 78,452 $ 74