The Abyss Historical Data

ABYSS Page 6
Download
Date Close Price change Market cap Trading volume
Feb 16, 2022 $ 0.0525
+0.31%
$ 26.72 million $ 110,889
Feb 15, 2022 $ 0.0524
+1.44%
$ 26.63 million $ 104,213
Feb 14, 2022 $ 0.0516
-2.25%
$ 26.25 million $ 99,946
Feb 13, 2022 $ 0.0528
-0.02%
$ 26.86 million $ 80,399
Feb 12, 2022 $ 0.0528
-0.46%
$ 26.86 million $ 144,927
Feb 11, 2022 $ 0.0531
-6.52%
$ 26.99 million $ 225,298
Feb 10, 2022 $ 0.0568
-5.44%
$ 28.87 million $ 278,385
Feb 9, 2022 $ 0.06
-0.07%
$ 30.53 million $ 194,508
Feb 8, 2022 $ 0.0601
-0.74%
$ 30.55 million $ 280,017
Feb 7, 2022 $ 0.0605
+1.55%
$ 30.78 million $ 198,067
Feb 6, 2022 $ 0.0596
-1.04%
$ 30.31 million $ 139,030
Feb 5, 2022 $ 0.0602
+1.46%
$ 30.63 million $ 181,634
Feb 4, 2022 $ 0.0593
+4.96%
$ 30.18 million $ 246,408
Feb 3, 2022 $ 0.0565
-7.15%
$ 28.75 million $ 151,381
Feb 2, 2022 $ 0.0609
-8.35%
$ 30.96 million $ 301,427
Feb 1, 2022 $ 0.0664
-5.20%
$ 33.79 million $ 326,449
Jan 31, 2022 $ 0.0701
+10.16%
$ 35.64 million $ 965,752
Jan 30, 2022 $ 0.0636
+22.81%
$ 32.36 million $ 1.1 million
Jan 29, 2022 $ 0.0518
+2.68%
$ 26.35 million $ 149,733
Jan 28, 2022 $ 0.0504
-0.13%
$ 25.66 million $ 188,249
Jan 27, 2022 $ 0.0505
-0.26%
$ 25.69 million $ 212,932
Jan 26, 2022 $ 0.0507
+4.53%
$ 25.76 million $ 218,095
Jan 25, 2022 $ 0.0485
-3.10%
$ 24.65 million $ 300,150
Jan 24, 2022 $ 0.05
+11.28%
$ 25.44 million $ 404,936
Jan 23, 2022 $ 0.0449
-4.51%
$ 22.86 million $ 452,170
Jan 22, 2022 $ 0.0471
-10.05%
$ 23.94 million $ 629,089
Jan 21, 2022 $ 0.0523
-0.28%
$ 26.6 million $ 485,521
Jan 20, 2022 $ 0.0525
-0.76%
$ 26.68 million $ 298,937
Jan 19, 2022 $ 0.0528
+6.89%
$ 26.88 million $ 641,013
Jan 18, 2022 $ 0.0494
-2.53%
$ 25.15 million $ 344,079
Jan 17, 2022 $ 0.0507
+1.03%
$ 25.8 million $ 54,064
Jan 16, 2022 $ 0.0502
-5.76%
$ 25.53 million $ 226,263
Jan 15, 2022 $ 0.0533
+0.84%
$ 27.09 million $ 328,638
Jan 14, 2022 $ 0.0528
-0.28%
$ 26.88 million $ 381,725
Jan 13, 2022 $ 0.053
-3.38%
$ 26.97 million $ 342,807
Jan 12, 2022 $ 0.0549
+2.44%
$ 27.92 million $ 434,408
Jan 11, 2022 $ 0.0536
+0.83%
$ 27.25 million $ 516,585
Jan 10, 2022 $ 0.0531
-9.90%
$ 27.03 million $ 127,849
Jan 9, 2022 $ 0.059
+0.35%
$ 30 million $ 691,405
Jan 8, 2022 $ 0.0588
-2.86%
$ 29.9 million $ 661,710
Jan 7, 2022 $ 0.0605
-9.39%
$ 30.78 million $ 1.09 million
Jan 6, 2022 $ 0.0668
+23.30%
$ 33.96 million $ 1.63 million
Jan 5, 2022 $ 0.0542
+4.08%
$ 27.55 million $ 1.15 million
Jan 4, 2022 $ 0.052
+18.57%
$ 26.47 million $ 770,225
Jan 3, 2022 $ 0.0439
-0.70%
$ 22.32 million $ 334,209
Jan 2, 2022 $ 0.0442
-3.27%
$ 22.48 million $ 363,391
Jan 1, 2022 $ 0.0457
-11.03%
$ 23.24 million $ 831,588
Dec 31, 2021 $ 0.0514
+49.49%
$ 26.12 million $ 1.9 million
Dec 30, 2021 $ 0.0344
+1.71%
$ 17.48 million $ 248,176
Dec 29, 2021 $ 0.0338
-8.86%
$ 17.18 million $ 290,677