Absolute Coin Historical Data

ABS Page 15
Download
Date Close Price change Market cap Trading volume
Apr 12, 2020 $ 0.00101
-2.47%
$ 53,063 $ 1,796
Apr 11, 2020 $ 0.00104
-6.47%
$ 54,397 $ 1,881
Apr 10, 2020 $ 0.00111
-4.07%
$ 58,143 $ 1,908
Apr 9, 2020 $ 0.00115
-0.21%
$ 60,617 $ 2,063
Apr 8, 2020 $ 0.00116
-0.35%
$ 60,746 $ 1,744
Apr 7, 2020 $ 0.00116
-9.02%
$ 60,956 $ 2,104
Apr 6, 2020 $ 0.00127
-8.75%
$ 66,924 $ 2,189
Apr 5, 2020 $ 0.0014
-30.85%
$ 73,371 $ 2,268
Apr 4, 2020 $ 0.00202
+71.85%
$ 106,096 $ 2,429
Apr 3, 2020 $ 0.00118
-0.87%
$ 61,746 $ 1,226
Apr 2, 2020 $ 0.00119
-10.27%
$ 62,316 $ 2,042
Apr 1, 2020 $ 0.00132
+21.00%
$ 69,469 $ 2,381
Mar 31, 2020 $ 0.00109
-1.32%
$ 57,444 $ 1,866
Mar 30, 2020 $ 0.00111
+20.36%
$ 58,259 $ 2,025
Mar 29, 2020 $ 0.000923
+5.49%
$ 48,444 $ 1,249
Mar 28, 2020 $ 0.000875
-4.95%
$ 45,919 $ 1,403
Mar 27, 2020 $ 0.00092
-6.33%
$ 48,304 $ 1,627
Mar 26, 2020 $ 0.000982
+8.65%
$ 51,575 $ 1,518
Mar 25, 2020 $ 0.000904
+2.01%
$ 47,475 $ 1,062
Mar 24, 2020 $ 0.000886
+1.32%
$ 46,532 $ 686
Mar 23, 2020 $ 0.000875
+8.42%
$ 45,940 $ 1,539
Mar 22, 2020 $ 0.000807
-2.55%
$ 42,384 $ 1,374
Mar 21, 2020 $ 0.000828
-4.26%
$ 43,453 $ 682
Mar 20, 2020 $ 0.000864
+4.95%
$ 45,368 $ 1,434
Mar 19, 2020 $ 0.000823
+16.89%
$ 43,224 $ 1,403
Mar 18, 2020 $ 0.000704
-7.32%
$ 36,979 $ 1,180
Mar 17, 2020 $ 0.000762
+7.35%
$ 40,021 $ 1,332
Mar 16, 2020 $ 0.000709
-13.13%
$ 37,222 $ 1,184
Mar 15, 2020 $ 0.000817
+7.95%
$ 42,869 $ 1,437
Mar 14, 2020 $ 0.000757
-8.67%
$ 39,746 $ 1,086
Mar 13, 2020 $ 0.000825
+9.15%
$ 43,333 $ 1,557
Mar 12, 2020 $ 0.000756
-44.64%
$ 39,706 $ 1,332
Mar 11, 2020 $ 0.00137
-2.31%
$ 71,734 $ 2,268
Mar 10, 2020 $ 0.0014
+1.12%
$ 73,423 $ 2,322
Mar 9, 2020 $ 0.00138
+0.41%
$ 72,590 $ 2,313
Mar 8, 2020 $ 0.00138
-17.31%
$ 72,272 $ 2,241
Mar 7, 2020 $ 0.00166
+9.17%
$ 87,403 $ 2,623
Mar 6, 2020 $ 0.00153
-4.97%
$ 80,064 $ 2,480
Mar 5, 2020 $ 0.0016
+2.18%
$ 84,209 $ 2,557
Mar 4, 2020 $ 0.00157
-15.67%
$ 82,379 $ 2,509
Mar 3, 2020 $ 0.00186
+3.96%
$ 97,715 $ 2,815
Mar 2, 2020 $ 0.00179
+28.79%
$ 93,961 $ 2,695
Mar 1, 2020 $ 0.00139
+11.84%
$ 72,987 $ 2,251
Feb 29, 2020 $ 0.00124
-0.67%
$ 65,322 $ 2,031
Feb 28, 2020 $ 0.00125
-6.49%
$ 65,796 $ 2,076
Feb 27, 2020 $ 0.00134
-2.16%
$ 70,222 $ 2,034
Feb 26, 2020 $ 0.00137
+0.36%
$ 71,780 $ 2,381
Feb 25, 2020 $ 0.00136
-9.67%
$ 71,612 $ 2,236
Feb 24, 2020 $ 0.00151
-0.86%
$ 79,305 $ 2,389
Feb 23, 2020 $ 0.00152
+10.72%
$ 79,976 $ 2,518