The Abyss Historical Data

ABYSS Page 3
Download
Date Close Price change Market cap Trading volume
Jul 16, 2022 $ 0.0165
+6.99%
$ 8.39 million $ 90,516
Jul 15, 2022 $ 0.0154
-1.06%
$ 7.84 million $ 82,713
Jul 14, 2022 $ 0.0156
+0.12%
$ 7.93 million $ 94,371
Jul 13, 2022 $ 0.0156
+12.19%
$ 7.92 million $ 120,774
Jul 12, 2022 $ 0.0139
-10.33%
$ 7.06 million $ 7,217
Jul 11, 2022 $ 0.0155
-1.01%
$ 7.87 million $ 59,115
Jul 10, 2022 $ 0.0156
-3.62%
$ 7.95 million $ 62,404
Jul 9, 2022 $ 0.0162
-0.59%
$ 8.25 million $ 65,439
Jul 8, 2022 $ 0.0163
+2.98%
$ 8.3 million $ 81,443
Jul 7, 2022 $ 0.0158
+1.67%
$ 8.06 million $ 99,640
Jul 6, 2022 $ 0.0156
-0.23%
$ 7.93 million $ 68,740
Jul 5, 2022 $ 0.0156
-0.41%
$ 7.95 million $ 72,801
Jul 4, 2022 $ 0.0157
+1.39%
$ 7.98 million $ 66,650
Jul 3, 2022 $ 0.0155
-0.61%
$ 7.87 million $ 50,244
Jul 2, 2022 $ 0.0156
-0.02%
$ 7.92 million $ 52,198
Jul 1, 2022 $ 0.0156
+0.01%
$ 7.92 million $ 60,069
Jun 30, 2022 $ 0.0156
-0.07%
$ 7.92 million $ 63,387
Jun 29, 2022 $ 0.0156
-8.91%
$ 7.92 million $ 53,138
Jun 28, 2022 $ 0.0171
-0.45%
$ 8.7 million $ 58,114
Jun 27, 2022 $ 0.0172
+1.60%
$ 8.74 million $ 47,516
Jun 26, 2022 $ 0.0169
-0.70%
$ 8.6 million $ 49,623
Jun 25, 2022 $ 0.017
+1.50%
$ 8.66 million $ 59,521
Jun 24, 2022 $ 0.0168
+13.43%
$ 8.53 million $ 103,302
Jun 23, 2022 $ 0.0148
+0.65%
$ 7.52 million $ 48,456
Jun 22, 2022 $ 0.0147
-0.37%
$ 7.47 million $ 40,747
Jun 21, 2022 $ 0.0147
+0.26%
$ 7.5 million $ 52,737
Jun 20, 2022 $ 0.0147
-0.59%
$ 7.48 million $ 74,038
Jun 19, 2022 $ 0.0148
+19.15%
$ 7.53 million $ 71,397
Jun 18, 2022 $ 0.0124
-10.61%
$ 6.32 million $ 78,289
Jun 17, 2022 $ 0.0139
+0.26%
$ 7.07 million $ 50,938
Jun 16, 2022 $ 0.0139
-8.52%
$ 7.05 million $ 50,701
Jun 15, 2022 $ 0.0151
+4.11%
$ 7.7 million $ 84,003
Jun 14, 2022 $ 0.0145
-13.41%
$ 7.4 million $ 80,550
Jun 13, 2022 $ 0.0168
-11.07%
$ 8.54 million $ 93,340
Jun 12, 2022 $ 0.0189
-0.36%
$ 9.61 million $ 81,344
Jun 11, 2022 $ 0.019
-9.61%
$ 9.64 million $ 57,053
Jun 10, 2022 $ 0.021
+0.01%
$ 10.67 million $ 59,160
Jun 9, 2022 $ 0.021
-0.04%
$ 10.67 million $ 52,423
Jun 8, 2022 $ 0.021
-0.05%
$ 10.67 million $ 49,199
Jun 7, 2022 $ 0.021
-2.34%
$ 10.68 million $ 46,809
Jun 6, 2022 $ 0.0215
-0.72%
$ 10.93 million $ 51,795
Jun 5, 2022 $ 0.0216
+1.33%
$ 11 million $ 30,923
Jun 4, 2022 $ 0.0214
-1.59%
$ 10.86 million $ 68,110
Jun 3, 2022 $ 0.0217
-0.83%
$ 11.04 million $ 85,515
Jun 2, 2022 $ 0.0219
-0.54%
$ 11.13 million $ 44,532
Jun 1, 2022 $ 0.022
+0.15%
$ 11.19 million $ 70,037
May 31, 2022 $ 0.022
+0.80%
$ 11.17 million $ 83,373
May 30, 2022 $ 0.0218
+8.47%
$ 11.08 million $ 51,422
May 29, 2022 $ 0.0201
+1.01%
$ 10.22 million $ 52,604
May 28, 2022 $ 0.0199
+1.95%
$ 10.12 million $ 47,859