The Abyss Historical Data

ABYSS Page 12
Download
Date Close Price change Market cap Trading volume
Apr 19, 2021 $ 0.0683
-3.98%
$ 34.76 million $ 909,156
Apr 18, 2021 $ 0.0717
-9.57%
$ 36.44 million $ 765,575
Apr 17, 2021 $ 0.0792
-0.40%
$ 40.29 million $ 1.21 million
Apr 16, 2021 $ 0.0795
-4.12%
$ 40.46 million $ 558,263
Apr 15, 2021 $ 0.0829
+0.51%
$ 42.19 million $ 774,672
Apr 14, 2021 $ 0.0825
+0.86%
$ 41.98 million $ 867,765
Apr 13, 2021 $ 0.0819
+1.42%
$ 41.65 million $ 688,553
Apr 12, 2021 $ 0.0807
-6.42%
$ 41.05 million $ 726,526
Apr 11, 2021 $ 0.0863
+7.58%
$ 43.88 million $ 858,902
Apr 10, 2021 $ 0.0801
-0.57%
$ 40.76 million $ 937,776
Apr 9, 2021 $ 0.0806
-0.29%
$ 41.02 million $ 609,469
Apr 8, 2021 $ 0.081
+1.43%
$ 41.2 million $ 1 million
Apr 7, 2021 $ 0.0799
-10.80%
$ 40.64 million $ 1.11 million
Apr 6, 2021 $ 0.0896
-2.31%
$ 45.59 million $ 1.53 million
Apr 5, 2021 $ 0.0917
-4.02%
$ 46.63 million $ 1.69 million
Apr 4, 2021 $ 0.0955
-1.59%
$ 48.57 million $ 1.27 million
Apr 3, 2021 $ 0.0972
+6.11%
$ 49.44 million $ 4.87 million
Apr 2, 2021 $ 0.0917
+36.14%
$ 46.64 million $ 2.82 million
Apr 1, 2021 $ 0.0691
+1.59%
$ 35.13 million $ 721,798
Mar 30, 2021 $ 0.0619
-8.23%
$ 31.48 million $ 739,700
Mar 29, 2021 $ 0.0674
-8.68%
$ 34.3 million $ 738,922
Mar 28, 2021 $ 0.074
+7.88%
$ 37.65 million $ 408,687
Mar 27, 2021 $ 0.0681
+4.11%
$ 34.62 million $ 525,431
Mar 26, 2021 $ 0.0657
-0.09%
$ 33.4 million $ 1.3 million
Mar 25, 2021 $ 0.0657
+12.16%
$ 33.44 million $ 1.47 million
Mar 24, 2021 $ 0.0586
-5.32%
$ 29.78 million $ 861,281
Mar 23, 2021 $ 0.0618
-3.90%
$ 31.41 million $ 691,369
Mar 22, 2021 $ 0.0643
-0.30%
$ 32.73 million $ 845,195
Mar 21, 2021 $ 0.0646
-0.85%
$ 32.84 million $ 626,575
Mar 20, 2021 $ 0.0662
+12.28%
$ 33.66 million $ 630,603
Mar 19, 2021 $ 0.0589
-3.51%
$ 29.95 million $ 157,061
Mar 18, 2021 $ 0.0608
-0.04%
$ 30.91 million $ 157,142
Mar 17, 2021 $ 0.0615
+3.60%
$ 31.27 million $ 138,511
Mar 16, 2021 $ 0.0594
+4.45%
$ 30.19 million $ 163,211
Mar 15, 2021 $ 0.0564
-6.53%
$ 28.7 million $ 536,369
Mar 14, 2021 $ 0.0603
+0.90%
$ 30.7 million $ 678,441
Mar 13, 2021 $ 0.0598
+4.24%
$ 30.41 million $ 601,857
Mar 12, 2021 $ 0.0573
-4.33%
$ 29.13 million $ 596,157
Mar 11, 2021 $ 0.0599
-3.36%
$ 30.46 million $ 554,961
Mar 10, 2021 $ 0.0619
-0.24%
$ 31.49 million $ 484,600
Mar 9, 2021 $ 0.062
+0.62%
$ 31.55 million $ 307,593
Mar 8, 2021 $ 0.0616
-1.42%
$ 31.36 million $ 189,774
Mar 7, 2021 $ 0.0625
+2.07%
$ 31.78 million $ 120,271
Mar 6, 2021 $ 0.0612
+1.16%
$ 31.13 million $ 187,665
Mar 5, 2021 $ 0.0605
-3.91%
$ 30.75 million $ 293,493
Mar 4, 2021 $ 0.063
-5.36%
$ 32.02 million $ 739,853
Mar 3, 2021 $ 0.0661
+36.29%
$ 33.64 million $ 1.73 million
Mar 2, 2021 $ 0.0485
-2.60%
$ 24.69 million $ 352,462
Mar 1, 2021 $ 0.0498
+8.05%
$ 25.32 million $ 357,885
Feb 28, 2021 $ 0.046
-9.52%
$ 23.42 million $ 332,355