CurrencyBeacon logo}}

Crypto Rate Dashboard

The Abyss Price Chart

ABYSS/USD
$0.003821
-1.64%

ABYSS Historical USD Price

Daily Price History

Date Open High Low Close Volume
2019-06-07 $0.03923329 $0.04237347 $0.03800483 $0.04123156 $1.24M
2019-06-06 $0.03928287 $0.03945522 $0.03401208 $0.03922634 $1.23M
2019-06-05 $0.03992069 $0.04075688 $0.03559052 $0.03923469 $1.18M
2019-06-04 $0.03796286 $0.0440294 $0.03664078 $0.03981401 $1.40M
2019-06-03 $0.03170044 $0.04125371 $0.02959483 $0.03803929 $1.61M
2019-06-02 $0.02311856 $0.03210275 $0.0230799 $0.03171288 $1.27M
2019-06-01 $0.02047194 $0.02394592 $0.02002249 $0.02310413 $1.10M
2019-05-31 $0.0204034 $0.02103455 $0.0192428 $0.02050059 $570,143.11
2019-05-30 $0.02140436 $0.0241979 $0.01987233 $0.02038025 $916,945.46
2019-05-29 $0.02214987 $0.02224188 $0.01963268 $0.0213393 $613,691.82
2019-05-28 $0.02269436 $0.02277218 $0.02139332 $0.0221598 $507,123.80
2019-05-27 $0.022621 $0.02436347 $0.020466 $0.02275817 $646,050.90
2019-05-26 $0.02493944 $0.02497417 $0.01934467 $0.02264254 $628,871.11
2019-05-25 $0.01589246 $0.02501229 $0.01582569 $0.02457705 $312,544.77
2019-05-24 $0.01070285 $0.01617649 $0.01068417 $0.01589064 $282,048.69
2019-05-23 $0.0102392 $0.01129636 $0.00971907 $0.01069811 $163,114.91
2019-05-22 $0.00805014 $0.01199424 $0.00792419 $0.01023154 $190,970.44
2019-05-21 $0.00839167 $0.0086323 $0.00797985 $0.0080574 $120,452.29
2019-05-20 $0.00830268 $0.00891576 $0.00800151 $0.00838434 $147,822.81
2019-05-19 $0.007963 $0.00860312 $0.00794821 $0.0083691 $150,517.13
2019-05-18 $0.00870978 $0.00899572 $0.00794237 $0.00796354 $99,001.42
2019-05-17 $0.00860575 $0.00897234 $0.00738423 $0.00870149 $258,777.19
2019-05-16 $0.00845795 $0.00895569 $0.0080668 $0.00855846 $327,725.26
2019-05-15 $0.00790438 $0.00870526 $0.0077606 $0.00856981 $258,912.84
2019-05-14 $0.00741718 $0.00791799 $0.00734021 $0.00791607 $229,779.47
2019-05-13 $0.00765127 $0.00843346 $0.00725638 $0.00741412 $182,240.37
2019-05-12 $0.00786796 $0.00813976 $0.00760664 $0.00764937 $159,829.13
2019-05-11 $0.00748409 $0.00843663 $0.00748409 $0.00783784 $169,757.49
2019-05-10 $0.00801094 $0.0080648 $0.0072868 $0.00751152 $109,971.29
2019-05-09 $0.00814914 $0.00835433 $0.0079232 $0.00801434 $107,938.54