The Abyss Historical Data

ABYSS Page 4
Download
Date Close Price change Market cap Trading volume
May 27, 2022 $ 0.0195
-3.96%
$ 9.92 million $ 66,998
May 26, 2022 $ 0.0203
-5.18%
$ 10.33 million $ 72,291
May 25, 2022 $ 0.0214
-0.91%
$ 10.9 million $ 57,496
May 24, 2022 $ 0.0216
+1.30%
$ 10.99 million $ 75,561
May 23, 2022 $ 0.0213
-3.82%
$ 10.85 million $ 67,530
May 22, 2022 $ 0.0222
+1.80%
$ 11.28 million $ 41,860
May 21, 2022 $ 0.0218
+1.41%
$ 11.08 million $ 32,066
May 20, 2022 $ 0.0215
-3.22%
$ 10.93 million $ 65,745
May 19, 2022 $ 0.0222
+2.54%
$ 11.29 million $ 74,140
May 18, 2022 $ 0.0217
-2.72%
$ 11.01 million $ 77,135
May 17, 2022 $ 0.0223
+2.17%
$ 11.32 million $ 37,540
May 16, 2022 $ 0.0218
-5.38%
$ 11.08 million $ 74,123
May 15, 2022 $ 0.023
+5.49%
$ 11.71 million $ 79,350
May 14, 2022 $ 0.0218
-3.33%
$ 11.1 million $ 71,888
May 13, 2022 $ 0.0226
-3.34%
$ 11.49 million $ 97,279
May 12, 2022 $ 0.0234
-11.73%
$ 11.88 million $ 127,519
May 11, 2022 $ 0.0265
-13.93%
$ 13.46 million $ 208,555
May 10, 2022 $ 0.0307
+5.72%
$ 15.64 million $ 186,864
May 9, 2022 $ 0.0291
-9.57%
$ 14.79 million $ 114,794
May 8, 2022 $ 0.0322
-3.48%
$ 16.36 million $ 75,891
May 7, 2022 $ 0.0333
-3.74%
$ 16.95 million $ 51,107
May 6, 2022 $ 0.0346
+0.19%
$ 17.61 million $ 83,253
May 5, 2022 $ 0.0346
-7.02%
$ 17.58 million $ 105,585
May 4, 2022 $ 0.0372
+5.00%
$ 18.9 million $ 98,284
May 3, 2022 $ 0.0354
-3.71%
$ 18 million $ 78,107
May 2, 2022 $ 0.0368
+0.66%
$ 18.7 million $ 84,315
May 1, 2022 $ 0.0365
+3.36%
$ 18.57 million $ 94,435
Apr 30, 2022 $ 0.0353
-2.29%
$ 17.97 million $ 115,802
Apr 29, 2022 $ 0.0362
-1.91%
$ 18.39 million $ 109,059
Apr 28, 2022 $ 0.0369
+1.25%
$ 18.75 million $ 88,731
Apr 27, 2022 $ 0.0364
-2.47%
$ 18.52 million $ 95,391
Apr 26, 2022 $ 0.0373
-4.95%
$ 18.99 million $ 132,041
Apr 25, 2022 $ 0.0393
+0.68%
$ 19.97 million $ 91,119
Apr 24, 2022 $ 0.039
-6.23%
$ 19.84 million $ 66,116
Apr 23, 2022 $ 0.0416
+2.80%
$ 21.16 million $ 85,785
Apr 22, 2022 $ 0.0405
-4.18%
$ 20.58 million $ 257,846
Apr 21, 2022 $ 0.0422
+0.88%
$ 21.48 million $ 149,702
Apr 20, 2022 $ 0.0419
+4.00%
$ 21.29 million $ 183,018
Apr 19, 2022 $ 0.0402
-2.05%
$ 20.47 million $ 118,523
Apr 18, 2022 $ 0.0411
-3.36%
$ 20.9 million $ 116,954
Apr 17, 2022 $ 0.0425
+3.73%
$ 21.63 million $ 145,240
Apr 16, 2022 $ 0.041
+1.40%
$ 20.85 million $ 130,086
Apr 15, 2022 $ 0.0404
-0.87%
$ 20.56 million $ 166,616
Apr 14, 2022 $ 0.0408
-1.81%
$ 20.74 million $ 71,349
Apr 13, 2022 $ 0.0415
-2.39%
$ 21.12 million $ 123,711
Apr 12, 2022 $ 0.0426
-0.14%
$ 21.64 million $ 81,999
Apr 11, 2022 $ 0.0426
-1.95%
$ 21.67 million $ 149,366
Apr 10, 2022 $ 0.0435
+2.99%
$ 22.1 million $ 70,894
Apr 9, 2022 $ 0.0422
-1.62%
$ 21.46 million $ 76,829
Apr 8, 2022 $ 0.0429
-3.55%
$ 21.82 million $ 95,223