Absorber Historical Data

ABS Page 5
Download
Date Close Price change Market cap Trading volume
Mar 15, 9 PM $ 0.0773
+0.00%
$ 77,318 $ 33
Mar 15, 6 PM $ 0.0773
+0.00%
$ 77,288 $ 101
Mar 15, 2 PM $ 0.0762
+0.00%
$ 76,158 $ 101
Mar 15, 1 PM $ 0.0772
-0.80%
$ 77,207 $ 99
Mar 15, 12 PM $ 0.0778
-0.17%
$ 77,808 $ 79
Mar 15, 8 AM $ 0.0783
+0.00%
$ 78,349 $ 29
Mar 14, 11 PM $ 0.0767
+0.00%
$ 76,728 $ 3
Mar 14, 10 AM $ 0.0766
+0.00%
$ 76,642 $ 47
Mar 14, 9 AM $ 0.0764
+0.00%
$ 76,397 $ 46
Mar 14, 12 AM $ 0.0768
+0.00%
$ 76,838 $ 43
Mar 13, 10 PM $ 0.0763
+0.00%
$ 76,306 $ 2
Mar 13, 1 PM $ 0.078
+0.39%
$ 78,036 $ 33
Mar 13, 12 PM $ 0.0778
+0.37%
$ 77,832 $ 22
Mar 13, 8 AM $ 0.0773
-0.23%
$ 77,257 $ 20
Mar 13, 2 AM $ 0.0767
-0.33%
$ 76,729 $ 10
Mar 13, 1 AM $ 0.0765
-0.61%
$ 76,534 $ 9
Mar 10, 3 PM $ 0.0765
+0.00%
$ 76,466 $ 5
Mar 10, 3 AM $ 0.0753
+0.00%
$ 75,253 $ 18
Mar 10, 2 AM $ 0.0755
+0.00%
$ 75,541 $ 17
Mar 9, 4 PM $ 0.0748
-0.51%
$ 74,806 $ 12
Mar 9, 2 PM $ 0.0747
+0.00%
$ 74,698 $ 8
Mar 9, 1 PM $ 0.0745
+0.16%
$ 74,519 $ 6
Mar 9, 6 AM $ 0.0733
+0.00%
$ 73,254 $ 4
Mar 8, 10 PM $ 0.0722
+0.00%
$ 72,232 $ 32
Mar 8, 4 PM $ 0.0722
+0.00%
$ 72,232 $ 28
Mar 8, 5 AM $ 0.0725
+0.00%
$ 72,531 $ 27
Mar 8, 4 AM $ 0.0737
+0.00%
$ 73,687 $ 26
Mar 8, 3 AM $ 0.0729
+0.00%
$ 72,929 $ 24
Mar 8, 2 AM $ 0.0729
+0.00%
$ 72,912 $ 33
Mar 8, 1 AM $ 0.0728
+0.00%
$ 72,765 $ 33
Mar 7, 7 PM $ 0.0732
-1.18%
$ 73,219 $ 30
Mar 7, 6 PM $ 0.0731
+0.00%
$ 73,066 $ 28
Mar 7, 2 PM $ 0.0736
+0.00%
$ 73,614 $ 24
Mar 6, 2 PM $ 0.0739
-0.61%
$ 73,919 $ 17
Mar 6, 12 PM $ 0.0747
+0.01%
$ 74,659 $ 7
Mar 6, 11 AM $ 0.075
+0.13%
$ 74,980 $ 4
Mar 6, 5 AM $ 0.0752
+0.00%
$ 75,204 $ 2
Mar 4, 8 PM $ 0.0773
+0.00%
$ 77,330 $ 33
Mar 4, 7 PM $ 0.0773
+1.51%
$ 77,295 $ 31
Mar 4, 6 PM $ 0.0761
+0.00%
$ 76,106 $ 26
Mar 4, 4 PM $ 0.0767
+0.00%
$ -- $ 23
Mar 4, 8 AM $ 0.0763
+0.75%
$ 76,331 $ 5
Mar 3, 9 AM $ 0.0735
+0.29%
$ 73,516 $ 9
Mar 2, 4 PM $ 0.0758
+0.42%
$ 75,820 $ 24
Mar 2, 3 PM $ 0.0755
+0.80%
$ 75,539 $ 15
Mar 1, 2 AM $ 0.0732
+0.00%
$ 73,190 $ 61
Feb 28, 8 PM $ 0.0727
+0.00%
$ 72,680 $ 29
Feb 28, 10 AM $ 0.0703
+0.00%
$ 70,335 $ 29
Feb 27, 5 PM $ 0.0721
+0.20%
$ 72,081 $ 10
Feb 27, 1 PM $ 0.0721
+0.00%
$ 72,071 $ 5