Abyss (ABYSS) historical data and Live price

Abyss

ABYSS

$ 0.003266 -2.406 %

0.00000005 BTC

MARKET CAP
746.886 k

24H VOLUME
0

CIRC.SUPPLY
228.675 M

MAX SUPPLY
508.628 M

ABYSS

USD

Rank1,784

1H -3.15 %

24H -2.41 %

7D -15.70 %

EXPLORER 1
2

CODE

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
8/27/23	0.011	0.011	0.011	0.011	50,141.36	2,533,975.37
3/3/23	0.015	0.015	0.014	0.014	144,098.63	3,240,431.54
10/2/22	0.015	0.015	0.014	0.015	123,620.15	3,364,317.2
10/1/22	0.015	0.015	0.015	0.015	138,006.63	3,438,877.86
9/30/22	0.015	0.015	0.015	0.015	119,224.56	3,443,793.37
9/29/22	0.015	0.015	0.015	0.015	130,912.59	3,450,490.32
9/28/22	0.015	0.015	0.015	0.015	117,956.85	3,499,607.98
9/27/22	0.015	0.016	0.015	0.015	131,295.82	3,503,223.87
9/26/22	0.015	0.015	0.015	0.015	132,049.76	3,470,674.36
9/25/22	0.015	0.016	0.015	0.015	123,004.96	3,412,209.1
9/24/22	0.015	0.016	0.015	0.015	126,317.58	3,474,392.42
9/23/22	0.015	0.016	0.015	0.015	131,939.98	3,431,938.26
9/22/22	0.015	0.015	0.015	0.015	127,759.78	3,473,836.2
9/21/22	0.015	0.015	0.015	0.015	152,007.8	3,465,773.35
9/20/22	0.016	0.016	0.015	0.015	148,353.74	3,490,474.82
9/19/22	0.016	0.017	0.015	0.016	135,938.38	3,560,312.23
9/18/22	0.017	0.017	0.016	0.016	138,767.93	3,638,424.01
9/17/22	0.016	0.017	0.016	0.017	119,749.46	3,801,570.6
9/16/22	0.017	0.017	0.016	0.016	160,395.5	3,750,541.72
9/15/22	0.018	0.018	0.017	0.017	158,994.57	3,904,392.08
9/14/22	0.017	0.018	0.017	0.018	179,028.11	4,022,279.83
9/12/22	0.019	0.019	0.018	0.018	162,779.81	4,216,526.58
9/11/22	0.019	0.019	0.019	0.019	160,528.61	4,343,548.63
9/10/22	0.018	0.019	0.018	0.019	180,603.15	4,285,300.31
9/9/22	0.017	0.019	0.017	0.018	172,742.85	4,142,175.68
9/8/22	0.017	0.017	0.017	0.017	170,772.99	3,969,597.91
9/7/22	0.017	0.017	0.016	0.017	177,924.98	3,952,114.72
9/6/22	0.017	0.019	0.017	0.017	162,838.98	3,880,242.66
9/5/22	0.017	0.017	0.017	0.017	158,799.09	3,982,721.14
9/4/22	0.017	0.017	0.017	0.017	154,548.38	3,931,953.7
9/3/22	0.017	0.017	0.017	0.017	169,808.91	3,885,460.75
9/2/22	0.017	0.017	0.017	0.017	159,480.19	3,925,889.13
9/1/22	0.017	0.017	0.017	0.017	164,164.46	3,910,961.36
8/31/22	0.017	0.017	0.017	0.017	121,717.39	3,921,585.2
8/30/22	0.017	0.017	0.016	0.017	167,932.69	3,856,003.89
8/29/22	0.017	0.017	0.016	0.017	163,058.05	3,840,771.24
8/28/22	0.017	0.017	0.017	0.017	152,424.92	3,852,546.51
8/27/22	0.017	0.019	0.017	0.017	177,661.71	3,968,046.82
8/26/22	0.018	0.018	0.017	0.017	183,336.54	3,977,743.14
8/25/22	0.018	0.02	0.018	0.018	168,904.82	4,202,589.51
8/24/22	0.018	0.019	0.018	0.018	184,473.04	4,152,844.86
8/23/22	0.018	0.019	0.018	0.018	215,350.67	4,174,288.31
8/22/22	0.018	0.018	0.018	0.018	244,241.65	4,105,753.96
8/21/22	0.017	0.019	0.017	0.018	229,383.74	4,112,831.86
8/20/22	0.018	0.018	0.017	0.017	175,280.42	3,933,827.01
8/19/22	0.02	0.022	0.017	0.018	238,419.09	4,157,860.87
8/18/22	0.021	0.022	0.02	0.02	268,529.36	4,680,154.88
8/17/22	0.02	0.021	0.02	0.021	327,216.54	4,704,133.26
8/16/22	0.021	0.022	0.02	0.02	242,156.58	4,612,653.79
8/15/22	0.022	0.022	0.021	0.021	216,340.72	4,853,282.32
8/14/22	0.022	0.022	0.021	0.022	172,947.17	4,978,487.82
8/13/22	0.021	0.022	0.02	0.022	168,023.32	4,957,864.53
8/12/22	0.02	0.021	0.02	0.021	171,231.32	4,768,335.32
8/11/22	0.02	0.021	0.02	0.02	153,387.93	4,648,614.13
8/10/22	0.02	0.02	0.019	0.02	208,651.44	4,662,956.52
8/9/22	0.02	0.02	0.019	0.02	182,676.67	4,500,413.17
8/8/22	0.019	0.02	0.019	0.02	182,649.82	4,566,450.61
8/7/22	0.019	0.02	0.019	0.019	169,508.6	4,334,493.45
8/6/22	0.019	0.02	0.019	0.019	159,024.54	4,345,488.01
8/5/22	0.019	0.019	0.019	0.019	200,127.98	4,396,890.14
8/4/22	0.019	0.019	0.019	0.019	185,281.84	4,329,752.13
8/3/22	0.019	0.019	0.018	0.019	191,001.95	4,256,712.49
8/2/22	0.019	0.02	0.018	0.019	232,094.85	4,251,071.32
8/1/22	0.02	0.02	0.019	0.019	216,841.01	4,448,299.03
7/31/22	0.02	0.02	0.019	0.02	244,303.38	4,514,059.76
7/30/22	0.019	0.021	0.019	0.02	229,511.15	4,515,718.22
7/29/22	0.019	0.019	0.019	0.019	236,593.05	4,353,461.64
7/28/22	0.019	0.019	0.019	0.019	248,814.46	4,354,377.21
7/26/22	0.018	0.018	0.018	0.018	198,316.34	4,111,352.85
7/25/22	0.019	0.019	0.018	0.018	229,415.43	4,108,617.66
7/24/22	0.019	0.019	0.018	0.019	243,712.61	4,288,050.3
7/23/22	0.018	0.019	0.018	0.019	301,804.23	4,234,391.14
7/22/22	0.019	0.019	0.018	0.018	250,148.07	4,218,293.34
7/21/22	0.018	0.019	0.018	0.019	235,823.27	4,267,888.23
7/20/22	0.019	0.019	0.018	0.018	256,152.85	4,226,358.92
7/19/22	0.019	0.019	0.019	0.019	232,635.2	4,412,210.98
7/18/22	0.017	0.019	0.017	0.019	268,408.7	4,254,404.4
7/17/22	0.017	0.019	0.017	0.017	306,196.06	3,904,058.22
7/16/22	0.016	0.017	0.015	0.017	169,171.28	3,833,379.33
7/15/22	0.016	0.016	0.015	0.016	208,495.58	3,549,175.54
7/14/22	0.015	0.016	0.015	0.016	203,294.03	3,578,119.84
7/13/22	0.015	0.015	0.015	0.015	192,202.62	3,501,811.17
7/12/22	0.015	0.015	0.015	0.015	161,628.37	3,389,758.15
7/11/22	0.016	0.016	0.015	0.015	160,921.76	3,509,874.94
7/10/22	0.016	0.016	0.015	0.016	155,253.86	3,571,858.59
7/9/22	0.016	0.016	0.016	0.016	169,057.73	3,684,085.78
7/8/22	0.017	0.017	0.016	0.016	194,252.15	3,752,807.08
7/7/22	0.016	0.017	0.016	0.017	168,752.45	3,776,617.27
7/6/22	0.016	0.016	0.016	0.016	188,638.53	3,665,796.03
7/5/22	0.016	0.016	0.016	0.016	148,677.22	3,649,630.04

Similar Coins