Absorber Historical Data

ABS Page 5
Download
Date Close Price change Market cap Trading volume
Jun 10, 7 AM $ 0.0709
+0.00%
$ 70,891 $ 8
Jun 10, 6 AM $ 0.0704
+0.00%
$ 70,449 $ 7
Jun 10, 2 AM $ 0.0706
+0.00%
$ 70,611 $ 6
Jun 10, 1 AM $ 0.0704
+0.00%
$ 70,362 $ 6
Jun 9, 2 PM $ 0.0705
+0.00%
$ 70,504 $ 2
Jun 9, 6 AM $ 0.0711
-0.05%
$ 71,108 $ 2
Jun 8, 6 PM $ 0.0709
+0.00%
$ 70,941 $ 10
Jun 7, 10 PM $ 0.0713
+0.34%
$ 71,273 $ 41
Jun 7, 6 PM $ 0.0704
+0.92%
$ 70,435 $ 26
Jun 7, 9 AM $ 0.0707
+0.00%
$ 70,668 $ 22
Jun 7, 8 AM $ 0.0702
+0.23%
$ 70,156 $ 17
Jun 7, 7 AM $ 0.0696
+0.05%
$ 69,630 $ 19
Jun 7, 6 AM $ 0.069
+0.00%
$ 69,025 $ 14
Jun 7, 5 AM $ 0.0694
+0.77%
$ 69,363 $ 12
Jun 7, 1 AM $ 0.0689
+0.00%
$ 68,901 $ 6
Jun 6, 2 PM $ 0.0687
+0.45%
$ 68,725 $ 92
Jun 6, 9 AM $ 0.0691
+0.00%
$ 69,135 $ 89
Jun 6, 8 AM $ 0.0692
+0.67%
$ 69,189 $ 86
Jun 6, 12 AM $ 0.0682
+0.06%
$ 68,166 $ 107
Jun 5, 11 PM $ 0.0682
-2.66%
$ 68,161 $ 103
Jun 5, 9 PM $ 0.0685
+0.00%
$ 68,508 $ 89
Jun 5, 7 PM $ 0.0672
-0.94%
$ 67,213 $ 80
Jun 5, 6 PM $ 0.0677
+0.36%
$ 67,662 $ 49
Jun 5, 4 PM $ 0.0686
-1.33%
$ 68,607 $ 39
Jun 5, 10 AM $ 0.0705
+0.00%
$ 70,549 $ 48
Jun 5, 6 AM $ 0.0693
-1.36%
$ 69,317 $ 44
Jun 5, 5 AM $ 0.0702
+0.32%
$ 70,243 $ 19
Jun 4, 7 PM $ 0.0716
-0.18%
$ 71,554 $ 109
Jun 4, 6 PM $ 0.071
+0.00%
$ 71,031 $ 60
Jun 4, 11 AM $ 0.0704
+0.00%
$ 70,379 $ 119
Jun 4, 10 AM $ 0.07
+0.00%
$ 69,976 $ 114
Jun 4, 9 AM $ 0.0708
-0.38%
$ 70,772 $ 111
Jun 4, 8 AM $ 0.0719
+0.00%
$ 71,925 $ 100
Jun 4, 4 AM $ 0.0726
+0.02%
$ 72,640 $ 101
Jun 4, 3 AM $ 0.0725
+0.18%
$ 72,521 $ 100
Jun 4, 2 AM $ 0.0712
-0.86%
$ 71,414 $ 94
Jun 4, 1 AM $ 0.0718
-1.58%
$ 71,813 $ 82
Jun 4, 12 AM $ 0.0727
+0.00%
$ 72,707 $ 59
Jun 3, 8 PM $ 0.0734
-0.10%
$ 73,425 $ 66
Jun 3, 4 PM $ 0.0739
-0.11%
$ 73,921 $ 71
Jun 3, 2 PM $ 0.0743
+0.00%
$ 74,290 $ 3
Jun 3, 1 PM $ 0.0744
+0.19%
$ 74,427 $ 3
Jun 3, 3 AM $ 0.0748
-1.13%
$ 74,849 $ 78
Jun 2, 11 PM $ 0.0763
+0.00%
$ 76,278 $ 59
Jun 2, 10 PM $ 0.0763
+0.07%
$ 76,329 $ 53
Jun 2, 7 PM $ 0.0771
-1.17%
$ 77,072 $ 37
Jun 2, 3 PM $ 0.0775
-1.24%
$ 77,500 $ 28
Jun 2, 2 PM $ 0.0786
-0.33%
$ 78,585 $ 21
Jun 2, 1 PM $ 0.0785
+0.01%
$ 78,493 $ 23
Jun 2, 9 AM $ 0.0786
+0.00%
$ 78,640 $ 41