Absolute Coin Historical Data

ABS
Download
Date Close Price change Market cap Trading volume
Jun 2, 2022 $ 0.000599
+0.54%
$ 31,466 $ 1
Jun 1, 2022 $ 0.000597
-6.33%
$ 31,319 $ 8
May 31, 2022 $ 0.000637
+0.32%
$ 33,454 $ 0
May 30, 2022 $ 0.000635
+7.74%
$ 33,346 $ 0
May 29, 2022 $ 0.000589
+1.49%
$ 30,946 $ 1
May 28, 2022 $ 0.000581
+1.42%
$ 30,509 $ 1
May 27, 2022 $ 0.000573
-2.22%
$ 30,062 $ 0
May 26, 2022 $ 0.000587
-0.81%
$ 30,792 $ 0
May 25, 2022 $ 0.000592
-0.29%
$ 31,057 $ 0
May 24, 2022 $ 0.000594
-32.14%
$ 31,163 $ 6
May 23, 2022 $ 0.000875
-3.75%
$ 45,926 $ 13
May 22, 2022 $ 0.000911
+3.07%
$ 47,829 $ 1
May 21, 2022 $ 0.000884
+0.88%
$ 46,420 $ 0.1
May 20, 2022 $ 0.000877
-3.55%
$ 46,049 $ 1
May 19, 2022 $ 0.000911
-20.89%
$ 47,812 $ 1
May 18, 2022 $ 0.00115
-24.49%
$ 60,416 $ 1
May 17, 2022 $ 0.00152
+69.94%
$ 80,013 $ 1
May 16, 2022 $ 0.000897
-4.39%
$ 47,105 $ 0
May 15, 2022 $ 0.00094
+4.03%
$ 49,352 $ 0
May 14, 2022 $ 0.000905
-22.80%
$ 47,519 $ 38
May 13, 2022 $ 0.00117
-19.20%
$ 61,582 $ 1
May 12, 2022 $ 0.00146
-0.01%
$ 76,444 $ 3
May 11, 2022 $ 0.00145
-6.62%
$ 76,119 $ 2
May 10, 2022 $ 0.00155
-14.99%
$ 81,483 $ 1
May 9, 2022 $ 0.00182
+33.82%
$ 95,788 $ 1
May 8, 2022 $ 0.00136
-36.04%
$ 71,472 $ 1
May 7, 2022 $ 0.00213
+47.80%
$ 111,886 $ 1
May 6, 2022 $ 0.00144
-1.46%
$ 75,705 $ 1
May 5, 2022 $ 0.00146
-47.34%
$ 76,866 $ 2
May 4, 2022 $ 0.00278
+5.08%
$ 145,916 $ 5
May 3, 2022 $ 0.00264
+71.58%
$ 138,862 $ 4
May 2, 2022 $ 0.00154
-42.76%
$ 80,953 $ 1
May 1, 2022 $ 0.0027
+78.80%
$ 141,595 $ 1
Apr 30, 2022 $ 0.00151
-2.37%
$ 79,230 $ 1
Apr 29, 2022 $ 0.00155
-3.00%
$ 81,156 $ 0
Apr 28, 2022 $ 0.00159
+1.54%
$ 83,665 $ 0
Apr 27, 2022 $ 0.00157
+2.95%
$ 82,462 $ 1
Apr 26, 2022 $ 0.00153
-46.12%
$ 80,128 $ 2
Apr 25, 2022 $ 0.00283
+2.26%
$ 148,661 $ 2
Apr 24, 2022 $ 0.00277
-12.45%
$ 145,349 $ 1
Apr 23, 2022 $ 0.00316
+32.57%
$ 166,014 $ 2
Apr 22, 2022 $ 0.00239
+47.44%
$ 125,338 $ 1
Apr 21, 2022 $ 0.00162
-2.03%
$ 85,163 $ 1
Apr 20, 2022 $ 0.00166
-0.22%
$ 86,921 $ 1
Apr 19, 2022 $ 0.00166
+1.61%
$ 87,137 $ 1
Apr 18, 2022 $ 0.00163
+2.72%
$ 85,678 $ 2
Apr 17, 2022 $ 0.00159
-1.56%
$ 83,629 $ 14
Apr 16, 2022 $ 0.00162
-0.28%
$ 84,959 $ 1
Apr 15, 2022 $ 0.00162
+1.45%
$ 85,181 $ 1
Apr 14, 2022 $ 0.0016
-2.82%
$ 83,998 $ 2
Download