Absolute Coin Historical Data

ABS Page 24
Download
Date Close Price change Market cap Trading volume
Jan 18, 2019 $ 0.0158
-1.21%
$ 831,948 $ 6,676
Jan 17, 2019 $ 0.016
-4.34%
$ 841,898 $ 5,223
Jan 16, 2019 $ 0.0168
-0.33%
$ 880,112 $ 5,036
Jan 15, 2019 $ 0.0168
-0.18%
$ 883,524 $ 2,133
Jan 14, 2019 $ 0.0168
+1.02%
$ 883,093 $ 8,037
Jan 13, 2019 $ 0.0166
-4.56%
$ 873,937 $ 5,541
Jan 12, 2019 $ 0.0174
-0.83%
$ 915,684 $ 8,704
Jan 11, 2019 $ 0.0176
+2.66%
$ 923,495 $ 11,353
Jan 10, 2019 $ 0.0171
-14.53%
$ 899,351 $ 3,748
Jan 9, 2019 $ 0.02
-2.17%
$ 1.05 million $ 6,518
Jan 8, 2019 $ 0.0205
+2.34%
$ 1.08 million $ 5,599
Jan 7, 2019 $ 0.02
+1.48%
$ 1.05 million $ 4,805
Jan 6, 2019 $ 0.0197
-5.21%
$ 1.04 million $ 11,134
Jan 5, 2019 $ 0.0208
+3.33%
$ 1.09 million $ 3,831
Jan 4, 2019 $ 0.0202
-14.04%
$ 1.06 million $ 58,373
Jan 3, 2019 $ 0.0234
-15.33%
$ 1.23 million $ 82,997
Jan 2, 2019 $ 0.0277
+21.20%
$ 1.45 million $ 187,004
Jan 1, 2019 $ 0.0228
-12.16%
$ 1.2 million $ 87,864
Dec 31, 2018 $ 0.026
-4.05%
$ 1.37 million $ 11,225
Dec 30, 2018 $ 0.0271
+2.88%
$ 1.42 million $ 47,631
Dec 29, 2018 $ 0.0263
-4.27%
$ 1.38 million $ 25,853
Dec 28, 2018 $ 0.0275
+27.18%
$ 1.45 million $ 4,805
Dec 27, 2018 $ 0.0216
-7.04%
$ 1.14 million $ 8,860
Dec 26, 2018 $ 0.0233
+18.36%
$ 1.22 million $ 43,294
Dec 25, 2018 $ 0.0196
-44.35%
$ 1.03 million $ 30,343
Dec 24, 2018 $ 0.0353
+1.62%
$ 1.85 million $ 111,055
Dec 23, 2018 $ 0.0347
+3.19%
$ 1.82 million $ 237,517
Dec 22, 2018 $ 0.0336
+91.47%
$ 1.76 million $ 151,058
Dec 21, 2018 $ 0.0175
-14.80%
$ 921,319 $ 10,542
Dec 20, 2018 $ 0.0206
+6.52%
$ 1.08 million $ 6,487
Dec 19, 2018 $ 0.0194
-0.67%
$ 1.02 million $ 2,517
Dec 18, 2018 $ 0.0195
+7.13%
$ 1.02 million $ 2,689
Dec 17, 2018 $ 0.0182
+16.36%
$ 955,033 $ 3,963
Dec 16, 2018 $ 0.0156
-11.15%
$ 820,729 $ 4,037
Dec 15, 2018 $ 0.0176
+5.63%
$ 923,931 $ 9,213
Dec 14, 2018 $ 0.0166
+6.04%
$ 874,110 $ 7,914
Dec 13, 2018 $ 0.0157
-4.64%
$ 824,398 $ 10,880
Dec 12, 2018 $ 0.0165
+11.65%
$ 865,091 $ 10,084
Dec 11, 2018 $ 0.0148
+2.05%
$ 774,878 $ 11,705
Dec 10, 2018 $ 0.0145
+0.43%
$ 759,237 $ 6,099
Dec 9, 2018 $ 0.0144
+4.22%
$ 757,359 $ 13,128
Dec 8, 2018 $ 0.0138
+4.14%
$ 726,648 $ 8,152
Dec 7, 2018 $ 0.0133
+0.88%
$ 698,193 $ 4,679
Dec 6, 2018 $ 0.0132
-10.20%
$ 693,169 $ 3,752
Dec 5, 2018 $ 0.0147
-21.63%
$ 771,758 $ 3,112
Dec 4, 2018 $ 0.0188
-12.19%
$ 985,442 $ 25,889
Dec 3, 2018 $ 0.0214
+0.60%
$ 1.12 million $ 30,629
Dec 2, 2018 $ 0.0211
+11.69%
$ 1.11 million $ 40,568
Dec 1, 2018 $ 0.0189
-0.75%
$ 991,058 $ 9,564
Nov 30, 2018 $ 0.019
+16.44%
$ 999,204 $ 33,628