The Abyss Historical Data

ABYSS Page 5
Download
Date Close Price change Market cap Trading volume
Apr 7, 2022 $ 0.0445
+0.55%
$ 22.62 million $ 88,427
Apr 6, 2022 $ 0.0442
-0.88%
$ 22.5 million $ 148,462
Apr 5, 2022 $ 0.0446
-0.34%
$ 22.7 million $ 96,111
Apr 4, 2022 $ 0.0448
+3.43%
$ 22.77 million $ 178,928
Apr 3, 2022 $ 0.0433
+2.47%
$ 22.02 million $ 92,411
Apr 2, 2022 $ 0.0422
-1.92%
$ 21.49 million $ 122,810
Apr 1, 2022 $ 0.0431
+5.71%
$ 21.91 million $ 138,051
Mar 31, 2022 $ 0.0407
+2.31%
$ 20.72 million $ 184,349
Mar 30, 2022 $ 0.0398
-1.62%
$ 20.26 million $ 132,320
Mar 29, 2022 $ 0.0405
+2.11%
$ 20.59 million $ 152,284
Mar 28, 2022 $ 0.0396
-0.46%
$ 20.16 million $ 212,474
Mar 27, 2022 $ 0.0398
-12.26%
$ 20.26 million $ 137,641
Mar 26, 2022 $ 0.0454
+0.80%
$ 23.09 million $ 93,100
Mar 25, 2022 $ 0.045
-1.51%
$ 22.91 million $ 220,569
Mar 24, 2022 $ 0.0457
+0.18%
$ 23.26 million $ 123,561
Mar 23, 2022 $ 0.0455
-0.08%
$ 23.12 million $ 174,580
Mar 22, 2022 $ 0.0455
-0.91%
$ 23.14 million $ 225,868
Mar 21, 2022 $ 0.0459
+14.56%
$ 23.35 million $ 161,845
Mar 20, 2022 $ 0.0401
+6.58%
$ 20.39 million $ 184,474
Mar 19, 2022 $ 0.0376
-2.91%
$ 19.13 million $ 111,271
Mar 18, 2022 $ 0.0383
-12.20%
$ 19.48 million $ 92,504
Mar 17, 2022 $ 0.0436
-6.92%
$ 22.19 million $ 126,955
Mar 16, 2022 $ 0.0469
+18.25%
$ 23.84 million $ 164,603
Mar 15, 2022 $ 0.0396
+0.02%
$ 20.16 million $ 156,287
Mar 14, 2022 $ 0.0396
+8.16%
$ 20.15 million $ 173,787
Mar 13, 2022 $ 0.0367
-3.07%
$ 18.66 million $ 102,791
Mar 12, 2022 $ 0.0378
-7.53%
$ 19.25 million $ 91,728
Mar 11, 2022 $ 0.0409
+2.76%
$ 20.82 million $ 146,834
Mar 10, 2022 $ 0.0398
-1.23%
$ 20.26 million $ 102,487
Mar 9, 2022 $ 0.0403
+5.56%
$ 20.51 million $ 118,393
Mar 8, 2022 $ 0.0382
-7.01%
$ 19.43 million $ 107,108
Mar 7, 2022 $ 0.0411
+2.55%
$ 20.89 million $ 261,637
Mar 6, 2022 $ 0.0401
+2.49%
$ 20.37 million $ 112,003
Mar 5, 2022 $ 0.0391
+0.34%
$ 19.88 million $ 78,144
Mar 4, 2022 $ 0.039
-0.32%
$ 19.81 million $ 94,737
Mar 3, 2022 $ 0.0391
-0.12%
$ 19.87 million $ 83,200
Mar 2, 2022 $ 0.0391
-8.35%
$ 19.9 million $ 94,044
Mar 1, 2022 $ 0.0427
+3.13%
$ 21.71 million $ 123,090
Feb 28, 2022 $ 0.0414
-7.57%
$ 21.06 million $ 128,716
Feb 27, 2022 $ 0.0448
-1.53%
$ 22.79 million $ 125,543
Feb 26, 2022 $ 0.0455
+0.60%
$ 23.14 million $ 108,157
Feb 25, 2022 $ 0.0452
-0.18%
$ 23 million $ 88,105
Feb 24, 2022 $ 0.0453
+0.16%
$ 23.04 million $ 210,222
Feb 23, 2022 $ 0.0452
-0.18%
$ 23 million $ 128,915
Feb 22, 2022 $ 0.0453
-0.98%
$ 23.05 million $ 133,918
Feb 21, 2022 $ 0.0458
-5.47%
$ 23.27 million $ 149,635
Feb 20, 2022 $ 0.0484
+2.29%
$ 24.62 million $ 107,006
Feb 19, 2022 $ 0.0473
-8.86%
$ 24.07 million $ 82,817
Feb 18, 2022 $ 0.0519
-0.27%
$ 26.42 million $ 144,866
Feb 17, 2022 $ 0.0521
-0.85%
$ 26.49 million $ 106,573