Absorber Historical Data

ABS
Download
Date Close Price change Market cap Trading volume
Today $ 0.0819
-0.19%
$ 81,897 $ 89
Yesterday $ 0.083
+7.86%
$ 83,040 $ 150
May 28, 2026 $ 0.0744
-2.69%
$ -- $ 38
May 27, 2026 $ 0.0765
+1.00%
$ 76,455 $ 5
May 26, 2026 $ 0.0763
+0.00%
$ -- $ 3
May 25, 2026 $ 0.077
+1.21%
$ -- $ 6
May 24, 2026 $ 0.077
+1.73%
$ 76,966 $ 10
May 23, 2026 $ 0.076
+0.23%
$ 75,973 $ 7
May 22, 2026 $ 0.0763
+0.77%
$ 76,291 $ 6
May 21, 2026 $ 0.0762
-0.34%
$ 76,239 $ 3
May 20, 2026 $ 0.0748
-0.15%
$ 74,796 $ 16
May 19, 2026 $ 0.0747
+0.00%
$ -- $ 6
May 18, 2026 $ 0.0755
-0.77%
$ -- $ 29
May 17, 2026 $ 0.0766
+0.00%
$ 76,612 $ 1
May 16, 2026 $ 0.0747
-5.01%
$ -- $ 32
May 15, 2026 $ 0.0768
-2.62%
$ 76,834 $ 11
May 14, 2026 $ 0.0759
+0.00%
$ -- $ 0
May 13, 2026 $ 0.0677
+1.93%
$ -- $ 33
May 12, 2026 $ 0.0643
-16.25%
$ 64,285 $ 0
May 11, 2026 $ 0.0655
-12.97%
$ 65,544 $ 7
May 10, 2026 $ 0.0672
-13.29%
$ 67,210 $ 10
May 7, 2026 $ 0.0733
-2.93%
$ 73,280 $ 9
May 6, 2026 $ 0.0727
+1.37%
$ -- $ 32
May 3, 2026 $ 0.0773
+0.42%
$ -- $ 0
Apr 29, 2026 $ 0.0727
+0.26%
$ 72,709 $ 5
Apr 27, 2026 $ 0.0734
+0.54%
$ -- $ 10
Apr 25, 2026 $ 0.0739
-1.51%
$ -- $ 5
Apr 22, 2026 $ 0.0759
+2.07%
$ -- $ 16
Apr 19, 2026 $ 0.0731
-0.58%
$ 73,102 $ 21
Apr 18, 2026 $ 0.0746
-1.66%
$ -- $ 24
Apr 17, 2026 $ 0.0754
+1.85%
$ 75,352 $ 27
Apr 16, 2026 $ 0.0744
+0.50%
$ 74,427 $ 16
Apr 14, 2026 $ 0.0718
-1.42%
$ 71,816 $ 27
Apr 13, 2026 $ 0.0721
+1.43%
$ 72,097 $ 8
Apr 10, 2026 $ 0.071
+0.00%
$ -- $ 0
Apr 9, 2026 $ 0.0713
-0.16%
$ -- $ 9
Apr 8, 2026 $ 0.0714
+0.46%
$ 71,411 $ 14
Apr 7, 2026 $ 0.0726
+1.89%
$ 72,566 $ 21
Apr 6, 2026 $ 0.0708
+0.09%
$ -- $ 8
Apr 5, 2026 $ 0.0709
+0.00%
$ 70,935 $ 6
Apr 4, 2026 $ 0.07
+1.07%
$ 69,963 $ 5
Apr 2, 2026 $ 0.0687
-3.69%
$ -- $ 59
Mar 30, 2026 $ 0.0725
+1.01%
$ -- $ 17
Mar 27, 2026 $ 0.0722
-1.74%
$ -- $ 41
Mar 26, 2026 $ 0.074
+1.57%
$ 74,006 $ 22
Mar 25, 2026 $ 0.0901
+20.36%
$ -- $ 11
Mar 24, 2026 $ 0.0741
-0.19%
$ -- $ 23
Mar 23, 2026 $ 0.0757
+2.35%
$ -- $ 20
Mar 22, 2026 $ 0.0738
-1.12%
$ 73,827 $ 6
Mar 21, 2026 $ 0.0747
-1.27%
$ 74,682 $ 0
Download