ABYSS Historical USD Price
Daily close · Sep 24, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.00439465 | $0.00444466 | $0.00439394 | $0.00444224 | $38.54 |
| 2026-09-24 | $0.00440128 | $0.004406 | $0.00436922 | $0.00439466 | $61.34 |
| 2026-09-23 | $0.00451174 | $0.00452984 | $0.00435078 | $0.00440126 | $189.11 |
| 2026-09-22 | $0.00453738 | $0.00453738 | $0.0044909 | $0.00451174 | $52.21 |
| 2026-09-21 | $0.00431038 | $0.00453738 | $0.00431038 | $0.00453738 | $147.91 |
| 2026-09-20 | $0.00431958 | $0.00431958 | $0.00423344 | $0.00431038 | $101.32 |
| 2026-09-19 | $0.0042624 | $0.00431958 | $0.0042624 | $0.00431958 | $25.32 |
| 2026-09-18 | $0.00402378 | $0.0042624 | $0.00402307 | $0.0042624 | $178.93 |
| 2026-09-17 | $0.00394464 | $0.00402403 | $0.00394464 | $0.00402384 | $61.55 |
| 2026-09-16 | $0.0039485 | $0.0039485 | $0.00394321 | $0.00394448 | $17.29 |
| 2026-09-15 | $0.00416601 | $0.00416601 | $0.0039485 | $0.0039485 | $101.29 |
| 2026-09-14 | $0.00407521 | $0.00417335 | $0.00407521 | $0.00416601 | $56.44 |
| 2026-09-13 | $0.00414136 | $0.00414598 | $0.00407521 | $0.00407521 | $33.88 |
| 2026-09-12 | $0.00414598 | $0.00414598 | $0.00414011 | $0.00414065 | $30.28 |
| 2026-09-11 | $0.00401137 | $0.00421849 | $0.00401126 | $0.00414598 | $151.11 |
| 2026-09-10 | $0.00403236 | $0.00403236 | $0.00401111 | $0.00401137 | $34.66 |
| 2026-09-09 | $0.00409022 | $0.00412025 | $0.00403236 | $0.00403236 | $68.62 |
| 2026-09-08 | $0.00409022 | $0.00409151 | $0.00408461 | $0.00409022 | $17.49 |
| 2026-09-07 | $0.00414103 | $0.00414103 | $0.00409022 | $0.00409022 | $31.94 |
| 2026-09-06 | $0.00407058 | $0.00414103 | $0.00407058 | $0.00414103 | $214.45 |
| 2026-09-05 | $0.00407808 | $0.0040959 | $0.00407058 | $0.00407058 | $229.69 |
| 2026-09-04 | $0.00409398 | $0.00412143 | $0.00407808 | $0.00407808 | $43.62 |
| 2026-09-03 | $0.00393646 | $0.00409398 | $0.00393646 | $0.00409398 | $83.43 |
| 2026-09-02 | $0.00397953 | $0.00397953 | $0.00393646 | $0.00393646 | $76.87 |
| 2026-09-01 | $0.00404031 | $0.00406385 | $0.00397953 | $0.00397953 | $64.37 |
| 2026-08-31 | $0.00400403 | $0.00404031 | $0.00397513 | $0.00404031 | $39.70 |
| 2026-08-30 | $0.00402276 | $0.00410181 | $0.00400403 | $0.00400403 | $114.22 |
| 2026-08-29 | $0.0040118 | $0.00402276 | $0.00399915 | $0.00402276 | $16.48 |
| 2026-08-28 | $0.00412706 | $0.00412706 | $0.0040118 | $0.0040118 | $58.13 |
| 2026-08-27 | $0.00409367 | $0.00413062 | $0.00409367 | $0.00412706 | $45.66 |