The Abyss Historical Data

ABYSS Page 25
Download
Date Close Price change Market cap Trading volume
Jul 6, 2019 $ 0.0297
-0.68%
$ 15.08 million $ 713,010
Jul 5, 2019 $ 0.0299
+2.12%
$ 15.19 million $ 863,821
Jul 4, 2019 $ 0.0292
-9.54%
$ 14.87 million $ 785,474
Jul 3, 2019 $ 0.0323
-1.40%
$ 16.44 million $ 826,297
Jul 2, 2019 $ 0.0328
+6.85%
$ 16.68 million $ 1.04 million
Jul 1, 2019 $ 0.0307
-2.25%
$ 15.61 million $ 970,998
Jun 30, 2019 $ 0.0314
+0.44%
$ 15.97 million $ 1.08 million
Jun 29, 2019 $ 0.0313
+3.91%
$ 15.9 million $ 887,831
Jun 28, 2019 $ 0.0301
+0.56%
$ 15.3 million $ 940,395
Jun 27, 2019 $ 0.0299
-8.44%
$ 15.22 million $ 1.88 million
Jun 26, 2019 $ 0.0327
-3.94%
$ 16.62 million $ 1.88 million
Jun 25, 2019 $ 0.034
+0.06%
$ 17.3 million $ 957,467
Jun 24, 2019 $ 0.034
-0.52%
$ 17.29 million $ 1.18 million
Jun 23, 2019 $ 0.0342
+3.51%
$ 17.38 million $ 957,528
Jun 22, 2019 $ 0.033
-4.77%
$ 16.79 million $ 1.23 million
Jun 21, 2019 $ 0.0347
+0.00%
$ 17.64 million $ 762,094
Jun 20, 2019 $ 0.0347
-1.43%
$ 17.64 million $ 635,136
Jun 19, 2019 $ 0.0352
-0.82%
$ 17.9 million $ 901,469
Jun 18, 2019 $ 0.0355
-2.60%
$ 18.04 million $ 970,980
Jun 17, 2019 $ 0.0364
+6.65%
$ 18.52 million $ 1.21 million
Jun 16, 2019 $ 0.0342
-15.54%
$ 17.37 million $ 1.37 million
Jun 15, 2019 $ 0.0404
-1.35%
$ 20.57 million $ 1.35 million
Jun 14, 2019 $ 0.041
+6.79%
$ 20.85 million $ 1.77 million
Jun 13, 2019 $ 0.0384
-9.62%
$ 19.53 million $ 1.3 million
Jun 12, 2019 $ 0.0425
-6.01%
$ 21.61 million $ 2.17 million
Jun 11, 2019 $ 0.0452
+3.14%
$ 22.99 million $ 1.37 million
Jun 10, 2019 $ 0.0438
-10.03%
$ 22.29 million $ 1.77 million
Jun 9, 2019 $ 0.0487
+9.83%
$ 24.77 million $ 1.96 million
Jun 8, 2019 $ 0.0443
+7.49%
$ 22.56 million $ 1.31 million
Jun 7, 2019 $ 0.0413
+6.17%
$ 20.98 million $ 1.59 million
Jun 6, 2019 $ 0.0389
-0.28%
$ 19.76 million $ 1.37 million
Jun 5, 2019 $ 0.039
+1.74%
$ 19.82 million $ 1.51 million
Jun 4, 2019 $ 0.0383
+0.78%
$ 19.48 million $ 2.47 million
Jun 3, 2019 $ 0.038
+19.32%
$ 19.32 million $ 1.82 million
Jun 2, 2019 $ 0.0318
+37.07%
$ 16.19 million $ 1.26 million
Jun 1, 2019 $ 0.0232
+13.97%
$ 11.81 million $ 1.06 million
May 31, 2019 $ 0.0204
-0.03%
$ 10.36 million $ 567,911
May 30, 2019 $ 0.0204
-4.36%
$ 10.37 million $ 868,768
May 29, 2019 $ 0.0213
-2.82%
$ 10.84 million $ 587,733
May 28, 2019 $ 0.0219
-2.91%
$ 11.15 million $ 487,847
May 27, 2019 $ 0.0226
-0.54%
$ 11.48 million $ 642,301
May 26, 2019 $ 0.0227
-6.03%
$ 11.55 million $ 618,103
May 25, 2019 $ 0.0242
+53.28%
$ 12.29 million $ 272,565
May 24, 2019 $ 0.0158
+43.19%
$ 8.02 million $ 256,019
May 23, 2019 $ 0.011
+5.69%
$ 5.6 million $ 147,490
May 22, 2019 $ 0.0104
+27.72%
$ 5.3 million $ 179,769
May 21, 2019 $ 0.00815
-3.20%
$ 4.15 million $ 109,356
May 20, 2019 $ 0.00842
-0.83%
$ 4.28 million $ 138,946
May 19, 2019 $ 0.00849
+6.48%
$ 4.32 million $ 143,069
May 18, 2019 $ 0.00797
-9.70%
$ 4.06 million $ 111,065