Absolute Coin Historical Data

ABS Page 19
Download
Date Close Price change Market cap Trading volume
Sep 25, 2019 $ 0.00251
-8.96%
$ 131,812 $ 1,723
Sep 24, 2019 $ 0.00273
-14.20%
$ 143,385 $ 1,861
Sep 23, 2019 $ 0.00318
-3.08%
$ 167,118 $ 2,023
Sep 22, 2019 $ 0.00328
-0.13%
$ 172,422 $ 2,139
Sep 21, 2019 $ 0.00329
-0.12%
$ 172,642 $ 2,147
Sep 20, 2019 $ 0.00329
-8.47%
$ 172,853 $ 1,325
Sep 19, 2019 $ 0.0036
+4.34%
$ 188,853 $ 1,955
Sep 18, 2019 $ 0.00376
-7.08%
$ 197,567 $ 2,338
Sep 17, 2019 $ 0.00405
-4.38%
$ 212,616 $ 2,525
Sep 16, 2019 $ 0.00424
+55.33%
$ 222,471 $ 2,781
Sep 15, 2019 $ 0.00273
-8.82%
$ 143,236 $ 2,051
Sep 14, 2019 $ 0.00299
+17.79%
$ 157,089 $ 2,257
Sep 13, 2019 $ 0.00254
+3.00%
$ 133,368 $ 1,974
Sep 12, 2019 $ 0.00247
+4.73%
$ 129,488 $ 1,683
Sep 11, 2019 $ 0.00235
-9.14%
$ 123,345 $ 1,572
Sep 10, 2019 $ 0.00259
+10.80%
$ 135,981 $ 2,152
Sep 9, 2019 $ 0.00233
-30.63%
$ 122,499 $ 2,122
Sep 8, 2019 $ 0.00336
+24.04%
$ 176,585 $ 3,525
Sep 7, 2019 $ 0.00271
-11.25%
$ 142,358 $ 3,024
Sep 6, 2019 $ 0.00306
+4.09%
$ 160,553 $ 3,170
Sep 5, 2019 $ 0.00294
-47.87%
$ 154,252 $ 2,912
Sep 4, 2019 $ 0.00562
-22.14%
$ 295,059 $ 5,303
Sep 3, 2019 $ 0.00722
+74.32%
$ 379,057 $ 9,138
Sep 2, 2019 $ 0.00414
+1.83%
$ 217,434 $ 2,943
Sep 1, 2019 $ 0.00408
+38.50%
$ 214,101 $ 3,384
Aug 31, 2019 $ 0.00294
+24.32%
$ 154,587 $ 2,726
Aug 30, 2019 $ 0.00237
+15.69%
$ 124,347 $ 1,614
Aug 29, 2019 $ 0.00205
+3.86%
$ 107,485 $ 1,122
Aug 28, 2019 $ 0.00197
-23.99%
$ 103,487 $ 1,666
Aug 27, 2019 $ 0.00259
-2.59%
$ 136,158 $ 1,939
Aug 26, 2019 $ 0.00265
+1.62%
$ 139,308 $ 1,747
Aug 25, 2019 $ 0.00261
-5.17%
$ 137,042 $ 1,776
Aug 24, 2019 $ 0.00275
-2.75%
$ 144,496 $ 1,957
Aug 23, 2019 $ 0.00283
+7.19%
$ 148,579 $ 2,112
Aug 22, 2019 $ 0.00264
-2.35%
$ 138,611 $ 1,971
Aug 21, 2019 $ 0.00271
-7.68%
$ 142,120 $ 1,844
Aug 20, 2019 $ 0.00293
+1.14%
$ 153,952 $ 2,174
Aug 19, 2019 $ 0.00288
+4.78%
$ 151,382 $ 2,100
Aug 18, 2019 $ 0.00275
-3.99%
$ 144,566 $ 707
Aug 17, 2019 $ 0.00286
-2.60%
$ 150,381 $ 1,995
Aug 16, 2019 $ 0.00293
+0.26%
$ 153,753 $ 1,923
Aug 15, 2019 $ 0.00291
+0.62%
$ 152,599 $ 1,996
Aug 14, 2019 $ 0.00288
-3.12%
$ 151,220 $ 2,042
Aug 13, 2019 $ 0.00297
-6.57%
$ 156,084 $ 2,048
Aug 12, 2019 $ 0.00319
-3.01%
$ 167,251 $ 2,081
Aug 11, 2019 $ 0.00328
-12.61%
$ 172,367 $ 2,224
Aug 10, 2019 $ 0.00376
-9.77%
$ 197,254 $ 1,813
Aug 9, 2019 $ 0.00417
+3.76%
$ 219,069 $ 116
Aug 8, 2019 $ 0.00403
+1.63%
$ 211,597 $ 8
Aug 7, 2019 $ 0.00397
-0.85%
$ 208,203 $ 116