Absolute Coin Historical Data

ABS Page 10
Download
Date Close Price change Market cap Trading volume
Feb 27, 2021 $ 0.000928
-0.28%
$ 48,696 $ 2
Feb 26, 2021 $ 0.00093
-2.02%
$ 48,800 $ 3
Feb 25, 2021 $ 0.000952
-4.45%
$ 49,962 $ 2
Feb 24, 2021 $ 0.000995
+1.96%
$ 52,261 $ 5
Feb 23, 2021 $ 0.000975
-10.38%
$ 51,162 $ 9
Feb 22, 2021 $ 0.00109
-5.85%
$ 57,066 $ 21
Feb 21, 2021 $ 0.00115
+2.55%
$ 60,601 $ 2
Feb 20, 2021 $ 0.00113
+1.02%
$ 59,104 $ 3
Feb 19, 2021 $ 0.00111
+7.74%
$ 58,460 $ 3
Feb 18, 2021 $ 0.00103
-34.20%
$ 54,278 $ 14
Feb 17, 2021 $ 0.00157
-20.38%
$ 82,526 $ 33
Feb 16, 2021 $ 0.00198
+2.98%
$ 103,713 $ 47
Feb 15, 2021 $ 0.00192
-1.68%
$ 100,748 $ 3
Feb 14, 2021 $ 0.00195
+3.29%
$ 102,506 $ 3
Feb 13, 2021 $ 0.00189
-20.43%
$ 99,225 $ 27
Feb 12, 2021 $ 0.00238
+65.60%
$ 124,966 $ 4
Feb 11, 2021 $ 0.00144
-20.14%
$ 75,470 $ 2
Feb 10, 2021 $ 0.0018
+29.27%
$ 94,525 $ 8
Feb 9, 2021 $ 0.00139
-24.56%
$ 73,125 $ 3
Feb 8, 2021 $ 0.00184
+18.03%
$ 96,833 $ 1
Feb 7, 2021 $ 0.00156
-0.63%
$ 82,053 $ 5
Feb 6, 2021 $ 0.00157
+3.33%
$ 82,520 $ 13
Feb 5, 2021 $ 0.00152
+2.85%
$ 79,825 $ 4
Feb 4, 2021 $ 0.00148
-0.96%
$ 77,617 $ 2
Feb 3, 2021 $ 0.00149
+5.28%
$ 78,362 $ 4
Feb 2, 2021 $ 0.00142
+5.98%
$ 74,471 $ 3
Feb 1, 2021 $ 0.00134
+1.10%
$ 70,276 $ 2
Jan 30, 2021 $ 0.00137
+0.14%
$ 71,850 $ 4
Jan 29, 2021 $ 0.00137
+37.35%
$ 71,721 $ 71
Jan 28, 2021 $ 0.000992
+62.96%
$ 52,067 $ 6
Jan 27, 2021 $ 0.000608
-6.66%
$ 31,930 $ 3
Jan 26, 2021 $ 0.000652
+0.56%
$ 34,230 $ 47
Jan 24, 2021 $ 0.000646
-32.83%
$ 33,937 $ 0.1
Jan 23, 2021 $ 0.000962
+46.02%
$ 50,508 $ 20
Jan 22, 2021 $ 0.000658
+6.85%
$ 34,556 $ 0
Jan 21, 2021 $ 0.000616
-13.32%
$ 32,348 $ 0
Jan 20, 2021 $ 0.000712
-1.34%
$ 37,363 $ 0.1
Jan 19, 2021 $ 0.000722
-1.46%
$ 37,930 $ 0
Jan 18, 2021 $ 0.000734
+2.55%
$ 38,517 $ 0
Jan 17, 2021 $ 0.000715
-1.00%
$ 37,546 $ 0
Jan 16, 2021 $ 0.000723
-1.54%
$ 37,978 $ 0.1
Jan 15, 2021 $ 0.000734
-6.37%
$ 38,537 $ 0
Jan 14, 2021 $ 0.000784
+4.99%
$ 41,138 $ 0
Jan 13, 2021 $ 0.000746
+10.01%
$ 39,177 $ 0
Jan 12, 2021 $ 0.000678
-4.65%
$ 35,579 $ 0
Jan 11, 2021 $ 0.000712
-38.17%
$ 37,355 $ 0.1
Jan 10, 2021 $ 0.00115
-4.50%
$ 60,480 $ 4
Jan 9, 2021 $ 0.00121
-1.15%
$ 63,350 $ 6
Jan 8, 2021 $ 0.00122
+3.56%
$ 64,129 $ 7
Jan 7, 2021 $ 0.00118
+6.78%
$ 61,949 $ 5