Absolute Coin Historical Data

ABS Page 5
Download
Date Close Price change Market cap Trading volume
Nov 8, 2021 $ 0.00338
+6.72%
$ 177,296 $ 2
Nov 7, 2021 $ 0.00316
+2.78%
$ 165,693 $ 3
Nov 6, 2021 $ 0.00307
+0.61%
$ 161,181 $ 1
Nov 5, 2021 $ 0.00305
-17.18%
$ 160,314 $ 2
Nov 4, 2021 $ 0.00369
-2.33%
$ 193,520 $ 25
Nov 3, 2021 $ 0.00378
+19.51%
$ 198,350 $ 1
Nov 2, 2021 $ 0.00316
-0.45%
$ 165,801 $ 1
Nov 1, 2021 $ 0.00305
-0.63%
$ 160,061 $ 0
Oct 31, 2021 $ 0.00307
-29.25%
$ 161,071 $ 2
Oct 30, 2021 $ 0.00432
+38.69%
$ 226,865 $ 3
Oct 29, 2021 $ 0.00311
+2.72%
$ 163,433 $ 3
Oct 28, 2021 $ 0.00303
+29.09%
$ 158,851 $ 1
Oct 27, 2021 $ 0.00235
-2.87%
$ 123,163 $ 0
Oct 26, 2021 $ 0.00242
-4.19%
$ 126,870 $ 0
Oct 25, 2021 $ 0.00252
+3.67%
$ 132,294 $ 18
Oct 24, 2021 $ 0.00244
-0.69%
$ 127,862 $ 1
Oct 23, 2021 $ 0.00245
+0.97%
$ 128,682 $ 0
Oct 22, 2021 $ 0.00243
-2.51%
$ 127,459 $ 1
Oct 21, 2021 $ 0.00249
-5.56%
$ 130,791 $ 0
Oct 20, 2021 $ 0.00264
+2.69%
$ 138,559 $ 1
Oct 19, 2021 $ 0.00257
+3.60%
$ 134,861 $ 1
Oct 18, 2021 $ 0.00248
-32.92%
$ 130,130 $ 2
Oct 17, 2021 $ 0.00369
+21.35%
$ 193,883 $ 1
Oct 16, 2021 $ 0.00304
-1.23%
$ 159,776 $ 2
Oct 15, 2021 $ 0.00308
-23.27%
$ 161,623 $ 2
Oct 14, 2021 $ 0.00401
+16.63%
$ 210,767 $ 2
Oct 13, 2021 $ 0.00344
+22.77%
$ 180,661 $ 5
Oct 12, 2021 $ 0.0028
-2.29%
$ 147,253 $ 6
Oct 11, 2021 $ 0.00287
-24.95%
$ 150,722 $ 12
Oct 10, 2021 $ 0.00383
+39.28%
$ 200,866 $ 4
Oct 9, 2021 $ 0.00275
+2.02%
$ 144,408 $ 2
Oct 8, 2021 $ 0.0027
+0.25%
$ 141,540 $ 1
Oct 7, 2021 $ 0.00269
-2.67%
$ 141,174 $ 1
Oct 6, 2021 $ 0.00277
+34.55%
$ 145,337 $ 3
Oct 5, 2021 $ 0.00206
+4.70%
$ 108,217 $ 2
Oct 4, 2021 $ 0.00197
+3.51%
$ 103,214 $ 71
Oct 3, 2021 $ 0.00195
+2.38%
$ 102,561 $ 0.1
Oct 2, 2021 $ 0.00191
-0.85%
$ 100,181 $ 1
Oct 1, 2021 $ 0.00192
+9.72%
$ 100,974 $ 2
Sep 30, 2021 $ 0.00175
+5.34%
$ 91,917 $ 1
Sep 29, 2021 $ 0.00166
+1.25%
$ 87,251 $ 2
Sep 28, 2021 $ 0.00164
-2.83%
$ 86,143 $ 6
Sep 27, 2021 $ 0.00169
-2.02%
$ 88,794 $ 0
Sep 26, 2021 $ 0.00173
+1.25%
$ 90,739 $ 1
Sep 25, 2021 $ 0.00171
-0.30%
$ 89,701 $ 1
Sep 24, 2021 $ 0.00171
-4.60%
$ 89,895 $ 1
Sep 23, 2021 $ 0.00179
+2.95%
$ 94,208 $ 4
Sep 22, 2021 $ 0.00174
+7.13%
$ 91,552 $ 2
Sep 21, 2021 $ 0.00162
-5.51%
$ 85,170 $ 2
Sep 20, 2021 $ 0.00172
-9.16%
$ 90,175 $ 6