ABYSS Historical USD Price
Daily close · Nov 9, 2025 → Nov 10, 2026Daily price history
Oct 12, 2026 → Nov 10, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-10 | $0.00285785 | $0.00285785 | $0.0027483 | $0.00274978 | $72.89 |
| 2026-11-09 | $0.00288695 | $0.00288695 | $0.00282193 | $0.00285785 | $78.77 |
| 2026-11-08 | $0.00300299 | $0.00300337 | $0.00288695 | $0.00288695 | $79.06 |
| 2026-11-07 | $0.00300299 | $0.00300299 | $0.00300299 | $0.00300299 | $9.90 |
| 2026-11-06 | $0.00304196 | $0.00304196 | $0.00300299 | $0.00300299 | $10.79 |
| 2026-11-05 | $0.00347854 | $0.00347854 | $0.00304196 | $0.00304196 | $248.49 |
| 2026-11-04 | $0.00358148 | $0.00358898 | $0.00334398 | $0.00347854 | $395.65 |
| 2026-11-03 | $0.00365449 | $0.00365449 | $0.00358148 | $0.00358148 | $62.45 |
| 2026-11-02 | $0.00363966 | $0.00370602 | $0.00363966 | $0.00365449 | $72.30 |
| 2026-11-01 | $0.00365885 | $0.00366528 | $0.00363966 | $0.00363966 | $14.12 |
| 2026-10-31 | $0.00362047 | $0.00364721 | $0.00362047 | $0.00364721 | $17.32 |
| 2026-10-30 | $0.00376611 | $0.00376611 | $0.00362047 | $0.00362047 | $114.56 |
| 2026-10-29 | $0.00378483 | $0.00378483 | $0.00373421 | $0.00376611 | $52.18 |
| 2026-10-28 | $0.00376686 | $0.00380891 | $0.00376686 | $0.00378483 | $29.68 |
| 2026-10-27 | $0.00374392 | $0.00376686 | $0.00372471 | $0.00376686 | $27.17 |
| 2026-10-26 | $0.00376006 | $0.00376006 | $0.00374392 | $0.00374392 | $14.06 |
| 2026-10-25 | $0.00378097 | $0.00379979 | $0.00376006 | $0.00376006 | $32.84 |
| 2026-10-24 | $0.00383296 | $0.00383296 | $0.00374957 | $0.00378097 | $78.74 |
| 2026-10-23 | $0.0038519 | $0.00387444 | $0.00383296 | $0.00383296 | $37.69 |
| 2026-10-22 | $0.0040543 | $0.0040543 | $0.0038519 | $0.0038519 | $111.63 |
| 2026-10-21 | $0.00396269 | $0.0040543 | $0.00395774 | $0.0040543 | $49.17 |
| 2026-10-20 | $0.00390176 | $0.00396269 | $0.00387893 | $0.00396269 | $49.12 |
| 2026-10-19 | $0.00387688 | $0.00396275 | $0.00387688 | $0.00390176 | $55.62 |
| 2026-10-18 | $0.00390708 | $0.00393093 | $0.00385281 | $0.00387688 | $87.64 |
| 2026-10-17 | $0.0039473 | $0.00395958 | $0.00390708 | $0.00390708 | $48.79 |
| 2026-10-16 | $0.00399768 | $0.00401611 | $0.0039473 | $0.0039473 | $65.90 |
| 2026-10-15 | $0.00402081 | $0.00402081 | $0.00385688 | $0.00399768 | $160.75 |
| 2026-10-14 | $0.00410373 | $0.00410373 | $0.00402081 | $0.00402081 | $57.79 |
| 2026-10-13 | $0.00408232 | $0.00412781 | $0.00400384 | $0.00410373 | $99.97 |
| 2026-10-12 | $0.00414158 | $0.00416433 | $0.00408232 | $0.00408232 | $65.08 |