Absolute Coin Historical Data

ABS Page 21
Download
Date Close Price change Market cap Trading volume
Jun 17, 2019 $ 0.00435
-3.30%
$ 228,249 $ 2,709
Jun 16, 2019 $ 0.0045
+2.84%
$ 236,027 $ 3,213
Jun 15, 2019 $ 0.00437
-0.71%
$ 229,507 $ 2,869
Jun 14, 2019 $ 0.0044
+6.73%
$ 231,161 $ 3,258
Jun 13, 2019 $ 0.00413
+6.40%
$ 216,581 $ 3,169
Jun 12, 2019 $ 0.00388
-12.46%
$ 203,564 $ 3,078
Jun 11, 2019 $ 0.00443
-3.50%
$ 232,544 $ 3,223
Jun 10, 2019 $ 0.00459
+0.30%
$ 240,964 $ 3,480
Jun 9, 2019 $ 0.00458
-12.18%
$ 240,229 $ 3,296
Jun 8, 2019 $ 0.00521
+7.52%
$ 273,546 $ 3,832
Jun 7, 2019 $ 0.00485
-1.56%
$ 254,404 $ 3,058
Jun 6, 2019 $ 0.00492
-19.94%
$ 258,421 $ 4,282
Jun 5, 2019 $ 0.00615
+5.08%
$ 322,771 $ 3,384
Jun 4, 2019 $ 0.00585
-19.86%
$ 307,164 $ 4,069
Jun 3, 2019 $ 0.0073
-11.18%
$ 383,304 $ 4,158
Jun 2, 2019 $ 0.00822
+1.52%
$ 431,542 $ 6,548
Jun 1, 2019 $ 0.0081
+14.93%
$ 425,095 $ 6,196
May 31, 2019 $ 0.00705
+41.67%
$ 369,881 $ 7,228
May 30, 2019 $ 0.00497
+6.32%
$ 261,065 $ 4,449
May 29, 2019 $ 0.00468
-4.73%
$ 245,577 $ 4,812
May 28, 2019 $ 0.00491
-22.41%
$ 257,772 $ 3,041
May 27, 2019 $ 0.00633
-11.73%
$ 332,194 $ 4,357
May 26, 2019 $ 0.00717
-15.83%
$ 376,334 $ 4,761
May 25, 2019 $ 0.00852
-0.44%
$ 447,114 $ 5,265
May 24, 2019 $ 0.00855
+3.52%
$ 449,102 $ 5,054
May 23, 2019 $ 0.00826
-4.94%
$ 433,864 $ 4,729
May 22, 2019 $ 0.00869
-4.76%
$ 456,426 $ 4,618
May 21, 2019 $ 0.00913
+0.82%
$ 479,261 $ 4,857
May 20, 2019 $ 0.00905
+4.53%
$ 475,348 $ 4,599
May 19, 2019 $ 0.00866
+9.59%
$ 454,740 $ 4,272
May 18, 2019 $ 0.0079
+6.73%
$ 414,925 $ 4,455
May 17, 2019 $ 0.00741
-10.23%
$ 388,774 $ 4,023
May 16, 2019 $ 0.00825
-11.44%
$ 433,089 $ 4,973
May 15, 2019 $ 0.00932
-1.84%
$ 489,061 $ 4,333
May 14, 2019 $ 0.00949
-5.34%
$ 498,266 $ 4,516
May 13, 2019 $ 0.01
+7.49%
$ 526,409 $ 4,429
May 12, 2019 $ 0.00933
+9.03%
$ 489,707 $ 5,428
May 11, 2019 $ 0.00856
+11.16%
$ 449,155 $ 4,277
May 10, 2019 $ 0.0077
-0.70%
$ 404,048 $ 3,931
May 9, 2019 $ 0.00775
-8.42%
$ 406,913 $ 3,589
May 8, 2019 $ 0.00846
-1.59%
$ 444,309 $ 3,377
May 7, 2019 $ 0.0086
+4.82%
$ 451,481 $ 3,324
May 6, 2019 $ 0.0082
-2.30%
$ 430,747 $ 3,590
May 5, 2019 $ 0.0084
-12.21%
$ 440,842 $ 3,039
May 4, 2019 $ 0.00956
+14.06%
$ 502,141 $ 3,637
May 3, 2019 $ 0.00839
-0.71%
$ 440,229 $ 3,223
May 2, 2019 $ 0.00845
-0.89%
$ 443,366 $ 3,293
May 1, 2019 $ 0.00852
+8.81%
$ 447,325 $ 3,512
Apr 30, 2019 $ 0.00783
+10.05%
$ 411,113 $ 3,422
Apr 29, 2019 $ 0.00712
-16.67%
$ 373,620 $ 2,914