Absolute Coin Historical Data

ABS Page 22
Download
Date Close Price change Market cap Trading volume
Apr 28, 2019 $ 0.00852
+18.11%
$ 447,225 $ 3,519
Apr 27, 2019 $ 0.00721
-1.58%
$ 378,659 $ 2,988
Apr 26, 2019 $ 0.00733
-6.48%
$ 384,728 $ 2,743
Apr 25, 2019 $ 0.00784
-29.31%
$ 411,385 $ 2,814
Apr 24, 2019 $ 0.0111
+77.88%
$ 581,978 $ 6,530
Apr 23, 2019 $ 0.00623
+1.63%
$ 327,143 $ 3,107
Apr 22, 2019 $ 0.00613
-2.30%
$ 321,886 $ 3,306
Apr 21, 2019 $ 0.00628
-12.31%
$ 329,480 $ 2,957
Apr 20, 2019 $ 0.00716
+25.91%
$ 375,712 $ 2,252
Apr 19, 2019 $ 0.00568
-8.54%
$ 298,408 $ 508
Apr 18, 2019 $ 0.00622
-5.86%
$ 326,289 $ 169
Apr 17, 2019 $ 0.0066
-12.97%
$ 346,629 $ 505
Apr 16, 2019 $ 0.00759
+12.95%
$ 398,274 $ 247
Apr 15, 2019 $ 0.00672
+6.27%
$ 352,594 $ 735
Apr 14, 2019 $ 0.00632
-23.98%
$ 331,793 $ 124
Apr 13, 2019 $ 0.00831
-5.77%
$ 436,515 $ 164
Apr 12, 2019 $ 0.00882
-11.45%
$ 463,211 $ 182
Apr 11, 2019 $ 0.00996
+1.32%
$ 523,122 $ 329
Apr 10, 2019 $ 0.00983
-11.64%
$ 516,272 $ 32
Apr 9, 2019 $ 0.0111
+18.26%
$ 584,296 $ 273
Apr 8, 2019 $ 0.00941
-13.89%
$ 494,039 $ 411
Apr 7, 2019 $ 0.0109
-6.87%
$ 573,732 $ 14,440
Apr 6, 2019 $ 0.0117
-2.90%
$ 616,030 $ 12,046
Apr 5, 2019 $ 0.0121
-0.56%
$ 634,492 $ 9,234
Apr 4, 2019 $ 0.0122
-4.65%
$ 638,023 $ 6,147
Apr 3, 2019 $ 0.0128
+4.05%
$ 669,412 $ 2,379
Apr 2, 2019 $ 0.0123
+4.30%
$ 643,306 $ 902
Apr 1, 2019 $ 0.0117
+3.12%
$ 616,777 $ 294
Mar 31, 2019 $ 0.0114
+19.20%
$ 598,193 $ 1,855
Mar 30, 2019 $ 0.00956
-1.06%
$ 501,795 $ 621
Mar 29, 2019 $ 0.00969
+19.38%
$ 508,589 $ 3,801
Mar 28, 2019 $ 0.00811
+6.96%
$ 426,028 $ 271
Mar 27, 2019 $ 0.00759
+12.58%
$ 398,253 $ 271
Mar 26, 2019 $ 0.00674
-13.31%
$ 353,735 $ 550
Mar 25, 2019 $ 0.00777
-8.49%
$ 407,759 $ 2,845
Mar 24, 2019 $ 0.00849
+2.55%
$ 445,562 $ 5,871
Mar 23, 2019 $ 0.00828
-0.15%
$ 434,533 $ 1,056
Mar 22, 2019 $ 0.00829
-16.25%
$ 435,106 $ 3,404
Mar 21, 2019 $ 0.00989
+2.25%
$ 519,156 $ 230
Mar 20, 2019 $ 0.00968
-8.21%
$ 508,225 $ 758
Mar 19, 2019 $ 0.0105
-2.93%
$ 553,238 $ 1,976
Mar 18, 2019 $ 0.0109
-3.02%
$ 570,033 $ 604
Mar 17, 2019 $ 0.0112
-6.29%
$ 586,696 $ 1,111
Mar 16, 2019 $ 0.0119
-2.07%
$ 626,075 $ 349
Mar 15, 2019 $ 0.0122
-3.43%
$ 639,294 $ 2,214
Mar 14, 2019 $ 0.0126
-5.26%
$ 662,018 $ 2,341
Mar 13, 2019 $ 0.0133
-3.49%
$ 698,665 $ 2,037
Mar 12, 2019 $ 0.0138
+0.90%
$ 724,446 $ 4,148
Mar 11, 2019 $ 0.0137
-2.12%
$ 717,715 $ 427
Mar 10, 2019 $ 0.014
-4.36%
$ 734,311 $ 104