Abyss World Historical Data

AWT Page 10
Download
Date Close Price change Market cap Trading volume
Sep 30, 2024 $ 0.0000278
+26.76%
$ 277,816 $ 143,702
Sep 29, 2024 $ 0.0000219
+13.61%
$ 218,935 $ 138,541
Sep 28, 2024 $ 0.0000193
+12.17%
$ 192,714 $ 16,530
Sep 27, 2024 $ 0.0000174
-2.81%
$ 174,414 $ 25,241
Sep 26, 2024 $ 0.0000179
-4.61%
$ 178,750 $ 19,837
Sep 25, 2024 $ 0.0000187
-7.91%
$ 187,387 $ 19,692
Sep 24, 2024 $ 0.0000204
+9.78%
$ 203,476 $ 25,861
Sep 23, 2024 $ 0.0000189
+3.74%
$ 188,447 $ 22,954
Sep 22, 2024 $ 0.0000182
-9.88%
$ 181,688 $ 22,466
Sep 21, 2024 $ 0.0000202
-12.68%
$ 201,600 $ 63,552
Sep 20, 2024 $ 0.0000231
-4.33%
$ 230,887 $ 77,353
Sep 19, 2024 $ 0.0000241
+10.58%
$ 241,336 $ 8,896
Sep 18, 2024 $ 0.0000218
-5.51%
$ 218,237 $ 5,346
Sep 17, 2024 $ 0.0000231
+4.90%
$ 230,805 $ 409,338
Sep 16, 2024 $ 0.0000221
-6.80%
$ 220,818 $ 663,346
Sep 15, 2024 $ 0.0000237
-6.42%
$ 236,704 $ 149,428
Sep 14, 2024 $ 0.0000241
-8.43%
$ 240,959 $ 662,905
Sep 13, 2024 $ 0.0000263
-9.47%
$ 263,365 $ 598,234
Sep 12, 2024 $ 0.0000259
+0.14%
$ 258,709 $ 7,412
Sep 11, 2024 $ 0.0000258
-0.18%
$ 258,350 $ 22,588
Sep 10, 2024 $ 0.0000259
-11.22%
$ 258,808 $ 6,653
Sep 9, 2024 $ 0.0000292
+5.19%
$ 291,515 $ 21,495
Sep 8, 2024 $ 0.0000271
-0.69%
$ 270,972 $ 549,102
Sep 7, 2024 $ 0.0000273
-3.36%
$ 272,866 $ 686,717
Sep 6, 2024 $ 0.0000282
-29.22%
$ 281,998 $ 882,925
Sep 5, 2024 $ 0.0000399
+0.67%
$ 398,787 $ 1.07 million
Sep 4, 2024 $ 0.0000396
+2.27%
$ 396,129 $ 1.07 million
Sep 3, 2024 $ 0.0000388
-11.67%
$ 387,610 $ 1.1 million
Sep 2, 2024 $ 0.0000439
-11.38%
$ 438,560 $ 1.04 million
Sep 1, 2024 $ 0.0000495
-7.89%
$ 494,876 $ 413,564
Aug 31, 2024 $ 0.0000535
-4.11%
$ 534,666 $ 1.07 million
Aug 30, 2024 $ 0.0000558
+7.44%
$ 557,420 $ 1.09 million
Aug 29, 2024 $ 0.0000519
+6.87%
$ 519,125 $ 1.09 million
Aug 28, 2024 $ 0.0000486
+13.39%
$ 486,005 $ 1.11 million
Aug 27, 2024 $ 0.0000429
-4.28%
$ 428,497 $ 712,686
Aug 26, 2024 $ 0.0000448
+4.31%
$ 447,637 $ 393,776
Aug 25, 2024 $ 0.0000432
-11.62%
$ 431,996 $ 396,860
Aug 24, 2024 $ 0.0000491
+0.25%
$ 490,688 $ 409,641
Aug 23, 2024 $ 0.000049
-8.19%
$ 489,489 $ 1.76 million
Aug 22, 2024 $ 0.0000534
-25.45%
$ 533,907 $ 2.28 million
Aug 21, 2024 $ 0.0000716
+47.41%
$ 716,180 $ 2.41 million
Aug 20, 2024 $ 0.0000485
-7.45%
$ 485,276 $ 2.3 million
Aug 19, 2024 $ 0.0000524
-4.86%
$ 524,337 $ 2.38 million
Aug 18, 2024 $ 0.0000551
+1.71%
$ 551,122 $ 2.38 million
Aug 17, 2024 $ 0.0000542
-9.60%
$ 541,549 $ 2.29 million
Aug 16, 2024 $ 0.0000596
+12.72%
$ 596,226 $ 2.34 million
Aug 15, 2024 $ 0.0000529
-8.68%
$ 528,957 $ 1.71 million
Aug 14, 2024 $ 0.0000579
-6.58%
$ 579,212 $ 507,669
Aug 13, 2024 $ 0.000062
-13.60%
$ 619,996 $ 1.49 million
Aug 12, 2024 $ 0.0000718
+21.92%
$ 717,601 $ 1.92 million