Absolute Coin Historical Data

ABS Page 17
Download
Date Close Price change Market cap Trading volume
Jan 3, 2020 $ 0.0019
+4.33%
$ 99,730 $ 1,210
Jan 2, 2020 $ 0.00182
-4.12%
$ 95,590 $ 1,564
Jan 1, 2020 $ 0.0019
+2.02%
$ 99,706 $ 2,102
Dec 31, 2019 $ 0.00186
-3.27%
$ 97,744 $ 1,865
Dec 30, 2019 $ 0.00192
+3.83%
$ 101,047 $ 2,105
Dec 29, 2019 $ 0.00185
-6.52%
$ 97,310 $ 2
Dec 28, 2019 $ 0.00198
+0.89%
$ 104,092 $ 2,209
Dec 27, 2019 $ 0.00197
+2.03%
$ 103,167 $ 2,215
Dec 26, 2019 $ 0.00193
+0.38%
$ 101,120 $ 2,022
Dec 25, 2019 $ 0.00192
-2.29%
$ 100,636 $ 1,961
Dec 24, 2019 $ 0.00196
-1.20%
$ 102,979 $ 2,168
Dec 23, 2019 $ 0.00199
-3.20%
$ 104,255 $ 2,019
Dec 22, 2019 $ 0.00205
-2.56%
$ 107,673 $ 2,316
Dec 21, 2019 $ 0.00209
-4.19%
$ 109,766 $ 2,237
Dec 20, 2019 $ 0.00218
+0.59%
$ 114,556 $ 2,243
Dec 19, 2019 $ 0.00214
-8.86%
$ 112,397 $ 1,734
Dec 18, 2019 $ 0.00235
+19.45%
$ 123,333 $ 1,717
Dec 17, 2019 $ 0.00197
-25.99%
$ 103,412 $ 1,930
Dec 16, 2019 $ 0.00266
+8.44%
$ 139,727 $ 2,547
Dec 15, 2019 $ 0.00245
-0.60%
$ 128,861 $ 2,435
Dec 14, 2019 $ 0.00247
-5.26%
$ 129,650 $ 2,463
Dec 13, 2019 $ 0.00261
-5.50%
$ 136,843 $ 2,768
Dec 12, 2019 $ 0.00276
+17.17%
$ 144,815 $ 2,738
Dec 11, 2019 $ 0.00235
+3.98%
$ 123,335 $ 2,423
Dec 10, 2019 $ 0.00226
-7.06%
$ 118,615 $ 2,222
Dec 9, 2019 $ 0.00243
+0.91%
$ 127,616 $ 2,507
Dec 8, 2019 $ 0.00241
+3.11%
$ 126,460 $ 2,356
Dec 7, 2019 $ 0.00234
+5.75%
$ 122,641 $ 2,211
Dec 6, 2019 $ 0.00221
-7.00%
$ 115,970 $ 2,096
Dec 5, 2019 $ 0.00238
+13.03%
$ 125,054 $ 2,403
Dec 4, 2019 $ 0.00212
+19.84%
$ 111,527 $ 2,175
Dec 3, 2019 $ 0.00177
-41.68%
$ 93,066 $ 1,714
Dec 2, 2019 $ 0.00304
-1.41%
$ 159,592 $ 2,673
Dec 1, 2019 $ 0.00308
+29.05%
$ 161,911 $ 3,009
Nov 30, 2019 $ 0.00239
+11.40%
$ 125,458 $ 2,198
Nov 29, 2019 $ 0.00215
+19.49%
$ 112,697 $ 2,140
Nov 28, 2019 $ 0.0018
+7.53%
$ 94,320 $ 1,830
Nov 27, 2019 $ 0.00166
+2.44%
$ 87,113 $ 1,606
Nov 26, 2019 $ 0.00162
+0.27%
$ 85,044 $ 1,532
Nov 25, 2019 $ 0.00161
-15.85%
$ 84,564 $ 1,667
Nov 24, 2019 $ 0.00191
-1.33%
$ 100,490 $ 1,730
Nov 23, 2019 $ 0.00194
+2.26%
$ 101,838 $ 1,665
Nov 22, 2019 $ 0.00189
-12.08%
$ 99,211 $ 1,739
Nov 21, 2019 $ 0.00215
-7.85%
$ 112,841 $ 1,927
Nov 20, 2019 $ 0.00224
+11.15%
$ 117,345 $ 1,717
Nov 19, 2019 $ 0.00201
-0.99%
$ 105,567 $ 1,784
Nov 18, 2019 $ 0.00203
-4.53%
$ 106,632 $ 2,059
Nov 17, 2019 $ 0.00213
+3.43%
$ 111,670 $ 2,025
Nov 16, 2019 $ 0.00206
+1.27%
$ 108,142 $ 1,846
Nov 15, 2019 $ 0.00203
-7.14%
$ 106,784 $ 1,730