ABYSS Historical Data

ABYSS Page 19
Download
Date Close Price change Market cap Trading volume
Dec 6, 2023 $ 0.0125
+3.33%
$ 2.86 million $ 8,536
Dec 5, 2023 $ 0.0121
-5.96%
$ 2.78 million $ 6,570
Dec 4, 2023 $ 0.0129
+11.56%
$ 2.95 million $ 22,581
Dec 3, 2023 $ 0.0115
+0.09%
$ 2.64 million $ 34,284
Dec 2, 2023 $ 0.0115
-0.13%
$ 2.64 million $ 56,486
Dec 1, 2023 $ 0.0115
+0.19%
$ 2.64 million $ 57,824
Nov 30, 2023 $ 0.0115
-0.02%
$ 2.64 million $ 55,764
Nov 29, 2023 $ 0.0115
-0.30%
$ 2.64 million $ 58,814
Nov 28, 2023 $ 0.0116
+0.24%
$ 2.65 million $ 58,691
Nov 27, 2023 $ 0.0115
-0.52%
$ 2.64 million $ 60,152
Nov 26, 2023 $ 0.0116
+0.10%
$ 2.66 million $ 60,732
Nov 25, 2023 $ 0.0116
+0.27%
$ 2.65 million $ 36,857
Nov 24, 2023 $ 0.0115
-0.43%
$ 2.65 million $ 17,813
Nov 23, 2023 $ 0.0116
+0.26%
$ 2.66 million $ 19,154
Nov 22, 2023 $ 0.0116
+0.34%
$ 2.65 million $ 23,318
Nov 21, 2023 $ 0.0115
-0.75%
$ 2.64 million $ 18,995
Nov 20, 2023 $ 0.0116
-1.25%
$ 2.66 million $ 19,866
Nov 19, 2023 $ 0.0118
+0.12%
$ 2.69 million $ 23,256
Nov 18, 2023 $ 0.0117
+0.22%
$ 2.69 million $ 23,344
Nov 17, 2023 $ 0.0117
+0.93%
$ 2.69 million $ 25,662
Nov 16, 2023 $ 0.0116
-0.74%
$ 2.66 million $ 32,309
Nov 15, 2023 $ 0.0117
-1.04%
$ 2.68 million $ 31,465
Nov 14, 2023 $ 0.0118
+0.68%
$ 2.71 million $ 30,933
Nov 13, 2023 $ 0.0117
+0.03%
$ 2.69 million $ 22,789
Nov 12, 2023 $ 0.0117
+0.09%
$ 2.69 million $ 28,548
Nov 11, 2023 $ 0.0117
-1.98%
$ 2.69 million $ 23,851
Nov 10, 2023 $ 0.012
+5.04%
$ 2.74 million $ 28,457
Nov 9, 2023 $ 0.0114
+2.08%
$ 2.61 million $ 25,151
Nov 8, 2023 $ 0.0112
+0.20%
$ 2.56 million $ 22,922
Nov 7, 2023 $ 0.0111
-0.74%
$ 2.55 million $ 22,397
Nov 6, 2023 $ 0.0112
+0.21%
$ 2.57 million $ 21,790
Nov 5, 2023 $ 0.0112
+0.03%
$ 2.56 million $ 22,762
Nov 4, 2023 $ 0.0112
+0.53%
$ 2.56 million $ 22,543
Nov 3, 2023 $ 0.0111
-0.07%
$ 2.55 million $ 23,115
Nov 2, 2023 $ 0.0111
+0.60%
$ 2.55 million $ 20,376
Nov 1, 2023 $ 0.0111
+0.10%
$ 2.54 million $ 22,796
Oct 31, 2023 $ 0.0111
-0.23%
$ 2.53 million $ 22,854
Oct 30, 2023 $ 0.0111
+1.21%
$ 2.54 million $ 22,240
Oct 29, 2023 $ 0.011
+5.09%
$ 2.51 million $ 49,866
Oct 28, 2023 $ 0.0104
+0.40%
$ 2.39 million $ 19,330
Oct 27, 2023 $ 0.0104
+0.34%
$ 2.38 million $ 19,152
Oct 26, 2023 $ 0.0104
+0.24%
$ 2.37 million $ 22,100
Oct 25, 2023 $ 0.0103
-0.52%
$ 2.37 million $ 20,305
Oct 24, 2023 $ 0.0104
+2.19%
$ 2.38 million $ 25,993
Oct 23, 2023 $ 0.0102
+1.39%
$ 2.33 million $ 24,447
Oct 22, 2023 $ 0.01
+1.50%
$ 2.3 million $ 31,115
Oct 21, 2023 $ 0.00987
+0.00%
$ 2.26 million $ 18,525
Oct 20, 2023 $ 0.00987
+0.08%
$ 2.26 million $ 19,018
Oct 19, 2023 $ 0.00986
+2.79%
$ 2.26 million $ 29,595
Oct 18, 2023 $ 0.0096
-6.25%
$ 2.2 million $ 14,270