The Abyss Historical Data

ABYSS Page 22
Download
Date Close Price change Market cap Trading volume
Dec 3, 2019 $ 0.00924
+0.81%
$ 4.7 million $ 137,813
Dec 2, 2019 $ 0.00917
+6.98%
$ 4.66 million $ 121,648
Dec 1, 2019 $ 0.00857
-1.80%
$ 4.36 million $ 92,023
Nov 30, 2019 $ 0.00873
-3.04%
$ 4.44 million $ 82,384
Nov 29, 2019 $ 0.00901
+1.71%
$ 4.58 million $ 73,186
Nov 28, 2019 $ 0.00886
-2.11%
$ 4.51 million $ 34,533
Nov 27, 2019 $ 0.00907
+5.19%
$ 4.61 million $ 173,712
Nov 26, 2019 $ 0.00862
-0.64%
$ 4.39 million $ 185,868
Nov 25, 2019 $ 0.00865
-1.57%
$ 4.4 million $ 233,688
Nov 24, 2019 $ 0.00879
-5.68%
$ 4.47 million $ 124,180
Nov 23, 2019 $ 0.00932
+4.29%
$ 4.74 million $ 156,754
Nov 22, 2019 $ 0.0089
-12.06%
$ 4.53 million $ 184,327
Nov 21, 2019 $ 0.0101
+5.22%
$ 5.15 million $ 315,609
Nov 20, 2019 $ 0.00962
-8.09%
$ 4.89 million $ 46,899
Nov 19, 2019 $ 0.0105
-5.07%
$ 5.32 million $ 166,625
Nov 18, 2019 $ 0.011
+3.27%
$ 5.61 million $ 424,270
Nov 17, 2019 $ 0.0107
+11.40%
$ 5.43 million $ 85,856
Nov 16, 2019 $ 0.0096
-1.38%
$ 4.88 million $ 155,918
Nov 15, 2019 $ 0.00973
-6.62%
$ 4.95 million $ 186,473
Nov 14, 2019 $ 0.0104
-3.74%
$ 5.3 million $ 206,384
Nov 13, 2019 $ 0.0108
+4.48%
$ 5.51 million $ 232,201
Nov 12, 2019 $ 0.0104
-1.30%
$ 5.27 million $ 179,976
Nov 11, 2019 $ 0.0105
+2.91%
$ 5.34 million $ 225,894
Nov 10, 2019 $ 0.0102
-0.28%
$ 5.2 million $ 149,499
Nov 9, 2019 $ 0.0102
+3.69%
$ 5.21 million $ 157,448
Nov 8, 2019 $ 0.00988
+4.77%
$ 5.03 million $ 142,196
Nov 7, 2019 $ 0.00943
-3.54%
$ 4.8 million $ 119,525
Nov 6, 2019 $ 0.00978
+1.30%
$ 4.97 million $ 219,449
Nov 5, 2019 $ 0.00963
-1.17%
$ 4.9 million $ 316,388
Nov 4, 2019 $ 0.00975
+1.38%
$ 4.96 million $ 440,739
Nov 3, 2019 $ 0.00962
-1.22%
$ 4.89 million $ 172,458
Nov 2, 2019 $ 0.00974
+1.56%
$ 4.95 million $ 232,618
Nov 1, 2019 $ 0.00959
-1.10%
$ 4.88 million $ 187,414
Oct 31, 2019 $ 0.00969
-0.86%
$ 4.93 million $ 145,331
Oct 30, 2019 $ 0.00978
-0.89%
$ 4.97 million $ 302,169
Oct 29, 2019 $ 0.00986
-0.74%
$ 5.02 million $ 36,052
Oct 28, 2019 $ 0.00994
+6.16%
$ 5.05 million $ 44,566
Oct 27, 2019 $ 0.00936
+5.04%
$ 4.76 million $ 47,289
Oct 26, 2019 $ 0.00887
-4.39%
$ 4.51 million $ 59,722
Oct 25, 2019 $ 0.00927
+13.06%
$ 4.72 million $ 63,237
Oct 24, 2019 $ 0.0082
-4.34%
$ 4.17 million $ 34,779
Oct 23, 2019 $ 0.00857
-7.16%
$ 4.36 million $ 49,358
Oct 22, 2019 $ 0.00923
-0.55%
$ 4.7 million $ 37,920
Oct 21, 2019 $ 0.00928
-2.79%
$ 4.72 million $ 40,814
Oct 20, 2019 $ 0.00955
+0.99%
$ 4.86 million $ 38,699
Oct 19, 2019 $ 0.00945
-0.16%
$ 4.81 million $ 37,267
Oct 18, 2019 $ 0.00946
-2.19%
$ 4.81 million $ 36,906
Oct 17, 2019 $ 0.00968
+1.28%
$ 4.92 million $ 41,156
Oct 16, 2019 $ 0.00955
-5.99%
$ 4.86 million $ 51,476
Oct 15, 2019 $ 0.0102
-2.95%
$ 5.17 million $ 48,403