Absorber Historical Data

ABS Page 7
Download
Date Close Price change Market cap Trading volume
Feb 5, 8 PM $ 0.0737
-1.65%
$ 73,713 $ 179
Feb 5, 6 PM $ 0.075
-1.36%
$ 75,038 $ 103
Feb 5, 12 PM $ 0.0784
+0.00%
$ 78,380 $ 91
Feb 5, 11 AM $ 0.0792
-0.07%
$ 79,181 $ 84
Feb 4, 10 PM $ 0.0803
-0.47%
$ 80,267 $ 84
Feb 4, 6 PM $ 0.0828
+0.00%
$ 82,786 $ 54
Feb 4, 5 PM $ 0.083
-0.77%
$ 82,954 $ 47
Feb 4, 3 PM $ 0.0845
-0.93%
$ 84,510 $ 29
Feb 3, 9 PM $ 0.0867
+0.00%
$ 86,665 $ 18
Feb 3, 7 PM $ 0.0863
+0.00%
$ 86,262 $ 14
Feb 3, 6 PM $ 0.087
-0.67%
$ 86,967 $ 11
Feb 1, 10 AM $ 0.0901
+0.00%
$ 90,114 $ 0
Feb 1, 2 AM $ 0.0884
+0.00%
$ 88,399 $ 32
Jan 31, 6 PM $ 0.089
-0.68%
$ 88,978 $ 25
Jan 31, 5 PM $ 0.0915
+0.00%
$ 91,455 $ 15
Jan 31, 4 PM $ 0.0921
-0.73%
$ 92,118 $ 12
Jan 31, 3 PM $ 0.0929
+0.00%
$ 92,867 $ 9
Jan 31, 2 PM $ 0.0932
-1.83%
$ 93,192 $ 8
Jan 28, 9 PM $ 0.103
+0.00%
$ 102,537 $ 0
Jan 27, 12 PM $ 0.0947
-1.20%
$ 94,738 $ 1
Jan 25, 8 PM $ 0.098
-0.11%
$ 98,014 $ 5
Jan 25, 7 PM $ 0.0982
+0.00%
$ 98,240 $ 4
Jan 25, 6 PM $ 0.0988
+0.00%
$ 98,818 $ 1
Jan 21, 10 PM $ 0.0985
+0.07%
$ 98,530 $ 2
Jan 21, 12 AM $ 0.0997
-0.77%
$ 99,689 $ 13
Jan 20, 9 AM $ 0.103
-0.40%
$ 102,590 $ 1
Jan 19, 1 AM $ 0.103
+0.00%
$ 103,320 $ 6
Jan 18, 11 AM $ 0.106
+0.00%
$ 106,012 $ 1
Jan 17, 10 AM $ 0.105
+0.00%
$ 105,096 $ 2
Jan 17, 12 AM $ 0.106
+0.00%
$ 105,785 $ 1
Jan 16, 9 PM $ 0.106
+0.00%
$ 106,094 $ 0
Jan 15, 2 PM $ 0.105
+0.00%
$ 104,808 $ 1
Jan 15, 1 PM $ 0.105
+0.97%
$ 105,094 $ 1
Jan 10, 8 PM $ 0.1
+0.00%
$ 100,403 $ 4
Jan 10, 6 PM $ 0.102
+0.00%
$ 101,910 $ 2
Jan 4, 8 AM $ 0.0977
+0.00%
$ 97,727 $ 7
Jan 1, 10 AM $ 0.0964
+0.00%
$ 96,439 $ 2
Dec 18, 5 AM $ 0.0945
+0.00%
$ 94,503 $ 32
Dec 17, 7 PM $ 0.0957
+0.00%
$ 95,703 $ 26
Dec 17, 5 AM $ 0.0965
+0.00%
$ 96,544 $ 22
Dec 15, 6 PM $ 0.0963
+0.00%
$ 96,338 $ 18
Dec 15, 3 PM $ 0.0981
+0.00%
$ 98,094 $ 12
Dec 14, 10 PM $ 0.0992
+2.42%
$ 99,225 $ 8
Dec 11, 2 AM $ 0.0993
+0.00%
$ 99,277 $ 14
Dec 11, 1 AM $ 0.0996
+0.00%
$ 99,562 $ 13
Dec 10, 1 AM $ 0.101
-0.21%
$ 100,643 $ 9
Dec 10, 12 AM $ 0.101
+0.00%
$ 101,032 $ 8
Dec 5, 4 PM $ 0.1
+0.00%
$ 100,009 $ 6
Dec 4, 12 AM $ 0.101
+0.00%
$ 101,214 $ 31
Dec 3, 10 PM $ 0.1
+0.00%
$ 100,085 $ 28