The Abyss Historical Data

ABYSS Page 11
Download
Date Close Price change Market cap Trading volume
Jun 9, 2021 $ 0.0461
-0.40%
$ 23.43 million $ 503,994
Jun 8, 2021 $ 0.0462
-9.62%
$ 23.49 million $ 720,061
Jun 7, 2021 $ 0.0512
-4.69%
$ 26.04 million $ 473,191
Jun 6, 2021 $ 0.0538
-0.65%
$ 27.35 million $ 452,847
Jun 5, 2021 $ 0.0539
-1.60%
$ 27.42 million $ 740,187
Jun 4, 2021 $ 0.0547
-10.53%
$ 27.84 million $ 1.56 million
Jun 3, 2021 $ 0.0621
+27.90%
$ 31.56 million $ 2.98 million
Jun 2, 2021 $ 0.0484
+0.33%
$ 24.63 million $ 454,971
Jun 1, 2021 $ 0.0483
+0.27%
$ 24.56 million $ 616,188
May 30, 2021 $ 0.0483
+12.34%
$ 24.56 million $ 828,786
May 29, 2021 $ 0.0429
+0.63%
$ 21.84 million $ 526,869
May 28, 2021 $ 0.0427
-8.56%
$ 21.7 million $ 469,109
May 27, 2021 $ 0.0467
-8.36%
$ 23.76 million $ 659,932
May 26, 2021 $ 0.051
+8.54%
$ 25.92 million $ 838,187
May 25, 2021 $ 0.047
+25.24%
$ 23.91 million $ 829,845
May 24, 2021 $ 0.0375
+7.38%
$ 19.05 million $ 435,097
May 23, 2021 $ 0.0347
-16.84%
$ 17.67 million $ 519,780
May 22, 2021 $ 0.0413
+20.11%
$ 20.99 million $ 1.06 million
May 21, 2021 $ 0.0345
-17.93%
$ 17.56 million $ 445,651
May 20, 2021 $ 0.0421
+7.76%
$ 21.41 million $ 507,298
May 19, 2021 $ 0.0389
-17.94%
$ 19.81 million $ 507,159
May 18, 2021 $ 0.0473
+3.07%
$ 24.07 million $ 657,933
May 17, 2021 $ 0.046
+10.29%
$ 23.4 million $ 614,915
May 16, 2021 $ 0.0418
-21.30%
$ 21.26 million $ 845,577
May 15, 2021 $ 0.053
-2.41%
$ 26.95 million $ 647,041
May 14, 2021 $ 0.0543
+5.82%
$ 27.62 million $ 844,296
May 13, 2021 $ 0.0508
-16.71%
$ 25.85 million $ 740,944
May 12, 2021 $ 0.0605
+0.80%
$ 30.76 million $ 777,503
May 11, 2021 $ 0.06
-0.07%
$ 30.53 million $ 645,783
May 10, 2021 $ 0.0601
-10.30%
$ 30.55 million $ 924,896
May 9, 2021 $ 0.0672
-5.35%
$ 34.19 million $ 2.49 million
May 8, 2021 $ 0.0715
+16.30%
$ 36.39 million $ 1.56 million
May 7, 2021 $ 0.0615
-2.07%
$ 31.29 million $ 647,447
May 6, 2021 $ 0.0628
-0.44%
$ 31.93 million $ 538,177
May 5, 2021 $ 0.0631
+7.83%
$ 32.08 million $ 202,577
May 4, 2021 $ 0.0585
-14.53%
$ 29.73 million $ 899,947
May 3, 2021 $ 0.0682
+10.44%
$ 34.68 million $ 1.59 million
May 2, 2021 $ 0.0616
+6.08%
$ 31.34 million $ 221,941
May 1, 2021 $ 0.0581
+0.08%
$ 29.57 million $ 333,727
Apr 30, 2021 $ 0.0581
+0.77%
$ 29.55 million $ 501,088
Apr 29, 2021 $ 0.0577
-0.50%
$ 29.33 million $ 347,564
Apr 28, 2021 $ 0.0579
-5.95%
$ 29.46 million $ 563,716
Apr 27, 2021 $ 0.0617
+8.04%
$ 31.36 million $ 704,134
Apr 26, 2021 $ 0.0571
+3.01%
$ 29.05 million $ 569,179
Apr 25, 2021 $ 0.0555
-0.01%
$ 28.23 million $ 416,220
Apr 24, 2021 $ 0.0554
+3.15%
$ 28.15 million $ 385,029
Apr 23, 2021 $ 0.0537
-3.88%
$ 27.3 million $ 698,598
Apr 22, 2021 $ 0.056
-8.61%
$ 28.51 million $ 783,058
Apr 21, 2021 $ 0.0613
-5.52%
$ 31.17 million $ 1.24 million
Apr 20, 2021 $ 0.0649
-5.04%
$ 33.01 million $ 640,562