Absolute Coin Historical Data

ABS Page 16
Download
Date Close Price change Market cap Trading volume
Feb 22, 2020 $ 0.00138
-8.77%
$ 72,235 $ 2,135
Feb 21, 2020 $ 0.00151
-9.35%
$ 79,178 $ 2,312
Feb 20, 2020 $ 0.00166
+2.96%
$ 87,389 $ 2,242
Feb 19, 2020 $ 0.00162
-7.74%
$ 84,908 $ 2,352
Feb 18, 2020 $ 0.00175
+11.33%
$ 92,009 $ 2,487
Feb 17, 2020 $ 0.00157
-5.58%
$ 82,674 $ 2,430
Feb 16, 2020 $ 0.00167
-1.03%
$ 87,625 $ 2,490
Feb 15, 2020 $ 0.00169
-4.70%
$ 88,523 $ 2,692
Feb 14, 2020 $ 0.00177
+40.35%
$ 92,884 $ 2,998
Feb 13, 2020 $ 0.00126
-13.16%
$ 66,175 $ 2,094
Feb 12, 2020 $ 0.00145
-13.25%
$ 76,234 $ 2,392
Feb 11, 2020 $ 0.00167
+10.14%
$ 87,909 $ 2,578
Feb 10, 2020 $ 0.00152
-17.19%
$ 79,838 $ 2,299
Feb 9, 2020 $ 0.00184
+37.97%
$ 96,401 $ 2,556
Feb 8, 2020 $ 0.00133
-10.24%
$ 69,877 $ 1,950
Feb 7, 2020 $ 0.00148
-13.10%
$ 77,851 $ 2,137
Feb 6, 2020 $ 0.00171
+6.37%
$ 89,582 $ 2,379
Feb 5, 2020 $ 0.0016
+8.26%
$ 84,210 $ 2,176
Feb 4, 2020 $ 0.00148
+10.50%
$ 77,785 $ 2,202
Feb 3, 2020 $ 0.00134
-19.00%
$ 70,393 $ 1,839
Feb 2, 2020 $ 0.00166
-0.36%
$ 86,920 $ 1,809
Feb 1, 2020 $ 0.00166
-10.48%
$ 87,238 $ 1,827
Jan 31, 2020 $ 0.00186
+0.01%
$ 97,432 $ 2,174
Jan 30, 2020 $ 0.00186
-9.21%
$ 97,432 $ 2,400
Jan 29, 2020 $ 0.00204
-1.91%
$ 107,335 $ 2,653
Jan 28, 2020 $ 0.00208
+15.53%
$ 109,382 $ 2,680
Jan 27, 2020 $ 0.0018
+6.45%
$ 94,681 $ 2,240
Jan 26, 2020 $ 0.00169
-0.42%
$ 88,934 $ 2,118
Jan 25, 2020 $ 0.0017
-1.19%
$ 89,346 $ 2,134
Jan 24, 2020 $ 0.00172
-1.28%
$ 90,431 $ 2,132
Jan 23, 2020 $ 0.00174
+1.70%
$ 91,576 $ 1,688
Jan 22, 2020 $ 0.00172
-4.06%
$ 90,040 $ 1,654
Jan 21, 2020 $ 0.00179
+4.99%
$ 93,866 $ 2,137
Jan 20, 2020 $ 0.0017
-5.02%
$ 89,403 $ 2,252
Jan 19, 2020 $ 0.00179
-8.82%
$ 94,090 $ 1,620
Jan 18, 2020 $ 0.00197
-8.11%
$ 103,213 $ 2,434
Jan 17, 2020 $ 0.00214
+1.09%
$ 112,343 $ 1,663
Jan 16, 2020 $ 0.00212
-2.17%
$ 111,104 $ 2,453
Jan 15, 2020 $ 0.00216
+3.09%
$ 113,561 $ 2,501
Jan 14, 2020 $ 0.0021
+0.82%
$ 110,237 $ 2,297
Jan 13, 2020 $ 0.00208
+2.89%
$ 109,353 $ 2,319
Jan 12, 2020 $ 0.00203
+0.85%
$ 106,332 $ 2,355
Jan 11, 2020 $ 0.00201
-8.51%
$ 105,419 $ 2,232
Jan 10, 2020 $ 0.00219
+7.99%
$ 115,203 $ 2,418
Jan 9, 2020 $ 0.00203
-2.17%
$ 106,698 $ 2,223
Jan 8, 2020 $ 0.00208
+2.66%
$ 109,077 $ 2,207
Jan 7, 2020 $ 0.00202
-4.26%
$ 106,251 $ 2,439
Jan 6, 2020 $ 0.00211
-0.97%
$ 110,995 $ 2,282
Jan 5, 2020 $ 0.00213
+1.50%
$ 112,061 $ 2,352
Jan 4, 2020 $ 0.0021
+10.68%
$ 110,401 $ 1,438