Absolute Coin Historical Data

ABS Page 14
Download
Date Close Price change Market cap Trading volume
Jun 1, 2020 $ 0.000617
+3.80%
$ 32,377 $ 40
May 31, 2020 $ 0.000594
+16.56%
$ 31,189 $ 57
May 30, 2020 $ 0.00051
-27.62%
$ 26,752 $ 58
May 29, 2020 $ 0.000704
-5.65%
$ 36,969 $ 786
May 28, 2020 $ 0.000746
+6.27%
$ 39,167 $ 1,694
May 27, 2020 $ 0.000702
+5.54%
$ 36,843 $ 1,533
May 26, 2020 $ 0.000665
-7.78%
$ 34,904 $ 1,565
May 25, 2020 $ 0.000721
-1.00%
$ 37,856 $ 1,549
May 24, 2020 $ 0.000729
+11.68%
$ 38,262 $ 1,527
May 23, 2020 $ 0.000653
-16.48%
$ 34,261 $ 1,597
May 22, 2020 $ 0.000781
+20.93%
$ 41,016 $ 1,701
May 21, 2020 $ 0.000646
-17.60%
$ 33,927 $ 1,373
May 20, 2020 $ 0.000784
+17.05%
$ 41,181 $ 1,663
May 19, 2020 $ 0.00067
+2.36%
$ 35,183 $ 1,566
May 18, 2020 $ 0.000655
-31.64%
$ 34,381 $ 1,386
May 17, 2020 $ 0.000958
-0.82%
$ 50,290 $ 2,023
May 16, 2020 $ 0.000966
-3.04%
$ 50,698 $ 2,019
May 15, 2020 $ 0.000996
-8.61%
$ 52,269 $ 2,187
May 14, 2020 $ 0.00109
-4.61%
$ 57,194 $ 2,270
May 13, 2020 $ 0.00114
+10.87%
$ 59,958 $ 2,330
May 12, 2020 $ 0.00103
+4.93%
$ 54,051 $ 2,064
May 11, 2020 $ 0.000981
-0.86%
$ 51,518 $ 2,102
May 10, 2020 $ 0.00099
-13.28%
$ 51,969 $ 2,146
May 9, 2020 $ 0.00114
-4.04%
$ 59,945 $ 2,365
May 8, 2020 $ 0.00119
-4.27%
$ 62,475 $ 2,469
May 7, 2020 $ 0.00124
+10.81%
$ 65,278 $ 2,419
May 6, 2020 $ 0.00112
+0.04%
$ 58,927 $ 2,103
May 5, 2020 $ 0.00112
+2.54%
$ 58,842 $ 2,119
May 4, 2020 $ 0.00109
-1.57%
$ 57,391 $ 1,943
May 3, 2020 $ 0.00111
+1.61%
$ 58,309 $ 2,126
May 2, 2020 $ 0.00109
-3.52%
$ 57,392 $ 2,027
May 1, 2020 $ 0.00113
-0.43%
$ 59,489 $ 2,138
Apr 30, 2020 $ 0.00114
-5.35%
$ 59,702 $ 2,237
Apr 29, 2020 $ 0.0012
+8.80%
$ 63,080 $ 2,361
Apr 28, 2020 $ 0.0011
-2.79%
$ 57,975 $ 2,157
Apr 27, 2020 $ 0.00114
+3.44%
$ 59,633 $ 2,171
Apr 26, 2020 $ 0.0011
+2.79%
$ 57,632 $ 1,960
Apr 25, 2020 $ 0.00107
-7.08%
$ 56,063 $ 2,054
Apr 24, 2020 $ 0.00115
+1.65%
$ 60,331 $ 2,117
Apr 23, 2020 $ 0.00113
+5.86%
$ 59,344 $ 2,016
Apr 22, 2020 $ 0.00107
+1.73%
$ 56,051 $ 2,045
Apr 21, 2020 $ 0.00105
-0.22%
$ 55,096 $ 1,830
Apr 20, 2020 $ 0.00105
+3.74%
$ 55,223 $ 2,037
Apr 19, 2020 $ 0.00101
-1.26%
$ 53,242 $ 1,815
Apr 18, 2020 $ 0.00103
-5.43%
$ 53,913 $ 1,949
Apr 17, 2020 $ 0.00109
-3.78%
$ 57,006 $ 2,117
Apr 16, 2020 $ 0.00113
+8.25%
$ 59,231 $ 926
Apr 15, 2020 $ 0.00104
-62.86%
$ 54,728 $ 1,583
Apr 14, 2020 $ 0.00281
+184.97%
$ 147,358 $ 8
Apr 13, 2020 $ 0.000985
-2.42%
$ 51,698 $ 1,818