The Abyss Historical Data

ABYSS
Download
Date Close Price change Market cap Trading volume
Oct 24 $ 0.0144
+1.71%
$ -- $ 15,341
Oct 17 $ 0.0141
+0.87%
$ -- $ 1.54 million
Oct 10 $ 0.014
-7.12%
$ -- $ 187,671
Oct 3 $ 0.0151
+0.85%
$ -- $ 108,159
Sep 26 $ 0.0147
-2.21%
$ -- $ 221,426
Sep 19 $ 0.0151
-9.81%
$ -- $ 236,070
Sep 12 $ 0.0163
-13.02%
$ 9.42 million $ 343,652
Sep 5 $ 0.0188
+10.01%
$ 8.73 million $ 367,329
Aug 29 $ 0.0171
-3.49%
$ -- $ 319,145
Aug 22 $ 0.0177
-2.09%
$ -- $ 495,861
Aug 15 $ 0.0181
-16.49%
$ -- $ 672,709
Aug 8 $ 0.0216
+18.60%
$ -- $ 471,198
Aug 1 $ 0.0182
-5.89%
$ -- $ 555,935
Jul 25 $ 0.0194
+3.86%
$ -- $ 675,473
Jul 18 $ 0.0187
+4.59%
$ -- $ 1.2 million
Jul 11 $ 0.0179
+14.18%
$ -- $ 561,469
Jul 4 $ 0.0156
+1.07%
$ -- $ 517,118
Jun 27 $ 0.0155
-8.50%
$ -- $ 384,668
Jun 20 $ 0.0169
+14.25%
$ -- $ 428,423
Jun 13 $ 0.0148
-21.67%
$ -- $ 509,218
Jun 6 $ 0.0189
-12.75%
$ -- $ 397,783
May 30 $ 0.0216
+7.70%
$ -- $ 433,912
May 23 $ 0.0201
-9.45%
$ -- $ 440,339
May 16 $ 0.0222
-3.66%
$ -- $ 402,609
May 9 $ 0.023
-28.39%
$ -- $ 886,250
May 2 $ 0.0322
-11.92%
$ -- $ 576,541
Apr 25 $ 0.0365
-6.38%
$ -- $ 726,577
Apr 18 $ 0.039
-8.26%
$ -- $ 977,944
Apr 11 $ 0.0425
-2.16%
$ -- $ 868,367
Apr 4 $ 0.0435
+0.40%
$ -- $ 754,874
Mar 28 $ 0.0433
+8.68%
$ -- $ 1.03 million
Mar 21 $ 0.0398
-0.63%
$ -- $ 1.14 million
Mar 14 $ 0.0401
+9.41%
$ -- $ 1.01 million
Mar 7 $ 0.0367
-8.42%
$ -- $ 930,977
Feb 28 $ 0.0401
-10.59%
$ -- $ 713,934
Feb 21 $ 0.0448
-7.45%
$ -- $ 944,495
Feb 14 $ 0.0484
-8.33%
$ -- $ 756,310
Feb 7 $ 0.0528
-11.39%
$ -- $ 1.4 million
Jan 31 $ 0.0596
-6.32%
$ -- $ 2.31 million
Jan 24 $ 0.0636
+41.56%
$ -- $ 2.57 million
Jan 17 $ 0.0449
-10.49%
$ -- $ 2.9 million
Jan 10 $ 0.0502
-14.88%
$ -- $ 2.36 million
Jan 3 $ 0.059
+33.44%
$ -- $ 6.32 million
Dec 27 $ 0.0442
+18.74%
$ -- $ 4.71 million
Dec 20 $ 0.0372
+66.17%
$ -- $ 2.26 million
Dec 13 $ 0.0224
-8.56%
$ -- $ 1.12 million
Dec 6 $ 0.0245
+1.52%
$ -- $ 1.52 million
Nov 29 $ 0.0241
-12.25%
$ -- $ 1.17 million
Nov 22 $ 0.0275
-12.28%
$ -- $ 1.25 million
Nov 15 $ 0.0314
-3.16%
$ -- $ 1.05 million
Download