ABYSS Historical USD Price
Daily close · Jun 7, 2018 → Jun 7, 2019Daily price history
May 9, 2019 → Jun 7, 2019| 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 |