Absolute Coin Historical Data

ABS Page 18
Download
Date Close Price change Market cap Trading volume
Nov 14, 2019 $ 0.00219
+0.52%
$ 114,994 $ 2,071
Nov 13, 2019 $ 0.00218
+20.26%
$ 114,398 $ 2,103
Nov 12, 2019 $ 0.00181
-23.67%
$ 95,120 $ 1,736
Nov 11, 2019 $ 0.00237
-34.15%
$ 124,611 $ 2,183
Nov 10, 2019 $ 0.00361
+0.86%
$ 189,494 $ 2,754
Nov 9, 2019 $ 0.00358
-6.33%
$ 187,880 $ 3,006
Nov 8, 2019 $ 0.00382
+8.49%
$ 200,610 $ 3,099
Nov 7, 2019 $ 0.00352
+30.36%
$ 184,936 $ 2,874
Nov 6, 2019 $ 0.0027
-39.43%
$ 141,866 $ 2,400
Nov 5, 2019 $ 0.00445
-16.73%
$ 233,765 $ 3,090
Nov 4, 2019 $ 0.00535
+126.97%
$ 280,748 $ 5,243
Nov 3, 2019 $ 0.00236
+0.29%
$ 123,704 $ 1,756
Nov 2, 2019 $ 0.00235
-0.53%
$ 123,349 $ 1,863
Nov 1, 2019 $ 0.00236
+0.52%
$ 124,011 $ 1,881
Oct 31, 2019 $ 0.00235
+1.04%
$ 123,372 $ 1,891
Oct 30, 2019 $ 0.00233
-2.73%
$ 122,098 $ 1,771
Oct 29, 2019 $ 0.00239
-1.35%
$ 125,532 $ 1,946
Oct 28, 2019 $ 0.00242
-12.78%
$ 127,258 $ 1,764
Oct 27, 2019 $ 0.00278
+24.04%
$ 145,941 $ 1,935
Oct 26, 2019 $ 0.00223
+7.02%
$ 117,100 $ 1,723
Oct 25, 2019 $ 0.00208
+12.05%
$ 109,319 $ 1,629
Oct 24, 2019 $ 0.00185
-4.06%
$ 97,170 $ 1,404
Oct 23, 2019 $ 0.00193
-3.13%
$ 101,264 $ 1,491
Oct 22, 2019 $ 0.00199
-4.79%
$ 104,535 $ 1,481
Oct 21, 2019 $ 0.00209
+4.39%
$ 109,797 $ 1,574
Oct 20, 2019 $ 0.002
-2.11%
$ 105,171 $ 1,377
Oct 19, 2019 $ 0.00205
+2.86%
$ 107,367 $ 1,499
Oct 18, 2019 $ 0.00199
-13.37%
$ 104,382 $ 1,476
Oct 17, 2019 $ 0.0023
-9.66%
$ 120,497 $ 1,747
Oct 16, 2019 $ 0.00254
+30.53%
$ 133,390 $ 1,778
Oct 15, 2019 $ 0.00195
-0.03%
$ 102,193 $ 155
Oct 14, 2019 $ 0.00195
-4.47%
$ 102,222 $ 1,478
Oct 13, 2019 $ 0.00204
+1.07%
$ 107,013 $ 1,557
Oct 12, 2019 $ 0.00202
+5.25%
$ 105,870 $ 1,414
Oct 11, 2019 $ 0.00192
-12.34%
$ 100,736 $ 1,440
Oct 10, 2019 $ 0.0022
+1.13%
$ 115,371 $ 1,554
Oct 9, 2019 $ 0.00228
-2.48%
$ 119,939 $ 1,602
Oct 8, 2019 $ 0.00234
-2.24%
$ 122,690 $ 1,636
Oct 7, 2019 $ 0.00239
+9.69%
$ 125,498 $ 1,617
Oct 6, 2019 $ 0.00218
-8.35%
$ 114,710 $ 1,500
Oct 5, 2019 $ 0.00238
+5.83%
$ 125,157 $ 1,735
Oct 4, 2019 $ 0.00226
-1.27%
$ 118,726 $ 1,577
Oct 3, 2019 $ 0.00229
-13.27%
$ 120,253 $ 1,682
Oct 2, 2019 $ 0.00264
+12.26%
$ 138,646 $ 1,766
Oct 1, 2019 $ 0.00235
+3.41%
$ 123,500 $ 1,526
Sep 30, 2019 $ 0.00227
-3.90%
$ 119,426 $ 1,504
Sep 29, 2019 $ 0.00237
+2.97%
$ 124,271 $ 1,566
Sep 28, 2019 $ 0.0023
+1.20%
$ 120,686 $ 1,521
Sep 27, 2019 $ 0.00227
-2.49%
$ 119,234 $ 1,409
Sep 26, 2019 $ 0.00233
-4.80%
$ 122,281 $ 1,570