Absolute Coin Historical Data

ABS Page 23
Download
Date Close Price change Market cap Trading volume
Mar 9, 2019 $ 0.0146
-1.32%
$ 767,866 $ 137
Mar 8, 2019 $ 0.0148
+6.92%
$ 778,129 $ 706
Mar 7, 2019 $ 0.0139
-1.80%
$ 727,735 $ 302
Mar 6, 2019 $ 0.0141
-0.09%
$ 741,007 $ 4,436
Mar 5, 2019 $ 0.0141
+2.39%
$ 741,661 $ 10,624
Mar 4, 2019 $ 0.0138
-0.81%
$ 724,400 $ 1,731
Mar 3, 2019 $ 0.0139
-4.10%
$ 730,309 $ 370
Mar 2, 2019 $ 0.0145
+4.63%
$ 761,513 $ 4,658
Mar 1, 2019 $ 0.0139
-3.05%
$ 728,020 $ 6,279
Feb 28, 2019 $ 0.0143
+3.22%
$ 750,899 $ 5,918
Feb 27, 2019 $ 0.0139
-3.11%
$ 727,486 $ 6,501
Feb 26, 2019 $ 0.0143
+4.62%
$ 751,100 $ 4,089
Feb 25, 2019 $ 0.0137
+2.49%
$ 717,920 $ 2,431
Feb 24, 2019 $ 0.0133
-6.80%
$ 700,245 $ 3,300
Feb 23, 2019 $ 0.0143
-1.31%
$ 751,324 $ 6,886
Feb 22, 2019 $ 0.0145
+1.71%
$ 761,516 $ 4,663
Feb 21, 2019 $ 0.0143
+2.77%
$ 748,731 $ 2,627
Feb 20, 2019 $ 0.0139
-10.50%
$ 728,624 $ 4,798
Feb 19, 2019 $ 0.0155
-2.09%
$ 814,340 $ 9,131
Feb 18, 2019 $ 0.0158
+10.99%
$ 831,921 $ 10,007
Feb 17, 2019 $ 0.0143
+4.13%
$ 749,818 $ 8,436
Feb 16, 2019 $ 0.0137
-4.19%
$ 720,141 $ 8,411
Feb 15, 2019 $ 0.0143
+1.41%
$ 751,604 $ 5,186
Feb 14, 2019 $ 0.0141
-0.66%
$ 741,235 $ 4,229
Feb 13, 2019 $ 0.0142
-2.55%
$ 746,392 $ 11,256
Feb 12, 2019 $ 0.0146
+2.37%
$ 765,899 $ 11,564
Feb 11, 2019 $ 0.0142
-7.42%
$ 748,101 $ 7,746
Feb 10, 2019 $ 0.0154
+1.58%
$ 808,412 $ 2,362
Feb 9, 2019 $ 0.0152
+0.90%
$ 796,020 $ 11,835
Feb 8, 2019 $ 0.015
+5.36%
$ 789,334 $ 18,460
Feb 7, 2019 $ 0.0143
+0.02%
$ 749,215 $ 14,549
Feb 6, 2019 $ 0.0143
-7.31%
$ 749,118 $ 10,039
Feb 5, 2019 $ 0.0154
-4.23%
$ 808,221 $ 11,040
Feb 4, 2019 $ 0.0161
+3.08%
$ 843,957 $ 10,051
Feb 3, 2019 $ 0.0156
-3.53%
$ 818,805 $ 11,840
Feb 2, 2019 $ 0.0162
+3.86%
$ 848,074 $ 4,780
Feb 1, 2019 $ 0.0156
+4.73%
$ 816,800 $ 9,148
Jan 31, 2019 $ 0.0149
-3.61%
$ 780,022 $ 12,631
Jan 30, 2019 $ 0.0154
+2.37%
$ 809,275 $ 16,837
Jan 29, 2019 $ 0.0151
-1.32%
$ 790,658 $ 10,234
Jan 28, 2019 $ 0.0153
-5.05%
$ 801,261 $ 18,312
Jan 27, 2019 $ 0.0161
-2.55%
$ 843,892 $ 10,023
Jan 26, 2019 $ 0.0165
+4.46%
$ 866,003 $ 10,052
Jan 25, 2019 $ 0.0158
-1.71%
$ 829,020 $ 8,229
Jan 24, 2019 $ 0.0161
+6.37%
$ 843,580 $ 12,380
Jan 23, 2019 $ 0.0151
+0.46%
$ 793,007 $ 7,491
Jan 22, 2019 $ 0.015
+1.26%
$ 789,401 $ 8,072
Jan 21, 2019 $ 0.0148
+0.55%
$ 779,561 $ 3,881
Jan 20, 2019 $ 0.0148
-8.20%
$ 775,527 $ 4,856
Jan 19, 2019 $ 0.0159
+0.25%
$ 834,048 $ 7,166