Absolute Coin Historical Data

ABS Page 20
Download
Date Close Price change Market cap Trading volume
Aug 6, 2019 $ 0.004
-3.44%
$ 209,991 $ 126
Aug 5, 2019 $ 0.00414
+8.49%
$ 217,480 $ 149
Aug 4, 2019 $ 0.00382
+12.67%
$ 200,463 $ 94
Aug 3, 2019 $ 0.00339
-9.91%
$ 177,919 $ 154
Aug 2, 2019 $ 0.00376
+3.12%
$ 197,481 $ 11
Aug 1, 2019 $ 0.00365
+1.59%
$ 191,503 $ 36
Jul 31, 2019 $ 0.00359
+4.70%
$ 188,501 $ 19
Jul 30, 2019 $ 0.00343
+0.06%
$ 180,040 $ 1,809
Jul 29, 2019 $ 0.00343
-0.58%
$ 179,927 $ 1,409
Jul 28, 2019 $ 0.00345
+0.67%
$ 180,983 $ 440
Jul 27, 2019 $ 0.00342
-3.22%
$ 179,781 $ 2,057
Jul 26, 2019 $ 0.00354
-2.38%
$ 185,765 $ 1,294
Jul 25, 2019 $ 0.00362
+0.62%
$ 190,301 $ 2,280
Jul 24, 2019 $ 0.0036
+0.31%
$ 189,132 $ 2,272
Jul 23, 2019 $ 0.00359
-3.24%
$ 188,544 $ 1,330
Jul 22, 2019 $ 0.00371
-2.83%
$ 194,852 $ 1,222
Jul 21, 2019 $ 0.00382
-1.69%
$ 200,515 $ 2,354
Jul 20, 2019 $ 0.00388
+1.83%
$ 203,962 $ 2,476
Jul 19, 2019 $ 0.00382
-2.70%
$ 200,297 $ 2,488
Jul 18, 2019 $ 0.00392
+12.68%
$ 205,846 $ 2,405
Jul 17, 2019 $ 0.00348
-0.66%
$ 182,656 $ 1,130
Jul 16, 2019 $ 0.0035
-10.12%
$ 183,882 $ 26
Jul 15, 2019 $ 0.0039
-7.93%
$ 204,592 $ 1,293
Jul 14, 2019 $ 0.00423
-11.55%
$ 222,205 $ 2,867
Jul 13, 2019 $ 0.00479
-16.69%
$ 251,225 $ 3,162
Jul 12, 2019 $ 0.00574
+5.03%
$ 301,537 $ 3,487
Jul 11, 2019 $ 0.00547
-1.63%
$ 287,089 $ 3,443
Jul 10, 2019 $ 0.00556
-8.05%
$ 291,847 $ 3,260
Jul 9, 2019 $ 0.00605
+4.92%
$ 317,397 $ 3,606
Jul 8, 2019 $ 0.00576
+0.76%
$ 302,514 $ 3,393
Jul 7, 2019 $ 0.00572
+2.58%
$ 300,232 $ 3,441
Jul 6, 2019 $ 0.00557
+0.52%
$ 292,681 $ 3,226
Jul 5, 2019 $ 0.00555
+0.37%
$ 291,155 $ 3,338
Jul 4, 2019 $ 0.00553
-8.25%
$ 290,089 $ 3,128
Jul 3, 2019 $ 0.00602
+12.01%
$ 316,181 $ 3,705
Jul 2, 2019 $ 0.00538
+7.85%
$ 282,280 $ 3,117
Jul 1, 2019 $ 0.00499
+11.33%
$ 261,734 $ 3,155
Jun 30, 2019 $ 0.00448
-33.43%
$ 235,093 $ 2,866
Jun 29, 2019 $ 0.00673
+2.74%
$ 353,136 $ 4,174
Jun 28, 2019 $ 0.00655
+41.16%
$ 343,710 $ 4,698
Jun 27, 2019 $ 0.00464
+2.16%
$ 243,488 $ 2,900
Jun 26, 2019 $ 0.00454
+4.15%
$ 238,336 $ 2,693
Jun 25, 2019 $ 0.00436
+4.55%
$ 228,830 $ 2,693
Jun 24, 2019 $ 0.00417
-6.69%
$ 218,867 $ 2,739
Jun 23, 2019 $ 0.00447
-1.99%
$ 234,545 $ 3,225
Jun 22, 2019 $ 0.00456
+6.99%
$ 239,311 $ 3,071
Jun 21, 2019 $ 0.00426
+1.38%
$ 223,658 $ 2,909
Jun 20, 2019 $ 0.0042
+4.65%
$ 220,607 $ 2,770
Jun 19, 2019 $ 0.00402
+4.58%
$ 210,812 $ 2,824
Jun 18, 2019 $ 0.00384
-11.69%
$ 201,574 $ 2,514