Rank 1911
The Abyss (ABYSS)
ABYSS
Just now
$ 0.005958436 (0.53%)
Mkt. Cap.
$ 3.03 M
Vol. 24H
ABYSS 51,119.284 ($ 406.567)
Open 24h
$ 0.00592724
Low/High 24h
$ 0.00584925 - $ 0.006488768
Last trade
ABYSS 0 ( $ 0) / HitBTC
Loading chart ...

Facebook

Twitter

Reddit

Website Live Widget For The Abyss (ABYSS)

The Abyss (ABYSS)
0.005958436 USD (0.53%)
Rank

1911
MARKET CAP

$ 3.03 M
VOLUME (24H)

$ 406.567

Historical data for The Abyss (ABYSS)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2018-06-06 0.544 0.544 0.073 0.076 5,644.930
2018-06-07 0.075 0.084 0.068 0.068 3,883.470
2018-06-08 0.067 0.077 0.056 0.056 3,028.460
2018-06-09 0.050 0.061 0.050 0.060 2,711.960
2018-06-10 0.061 0.061 0.053 0.056 2,728.640
2018-06-11 0.052 0.053 0.049 0.049 89,526.360
2018-06-12 0.047 0.049 0.042 0.044 247,538.510
2018-06-13 0.048 0.052 0.046 0.048 271,467.260
2018-06-14 0.045 0.048 0.044 0.045 175,217.140
2018-06-15 0.046 0.047 0.044 0.047 10,595.790
2018-06-16 0.047 0.047 0.044 0.045 17,684.480
2018-06-17 0.047 0.048 0.044 0.044 16,208.190
2018-06-18 0.046 0.048 0.042 0.046 14,851.200
2018-06-19 0.046 0.046 0.043 0.046 7,691.230
2018-06-20 0.045 0.046 0.041 0.043 30,793.470
2018-06-21 0.037 0.038 0.032 0.032 14,748.650
2018-06-22 0.033 0.036 0.033 0.033 10,567.000
2018-06-23 0.032 0.035 0.031 0.032 11,291.750
2018-06-24 0.032 0.033 0.027 0.032 14,676.430
2018-06-25 0.030 0.033 0.028 0.028 12,896.560
2018-06-26 0.029 0.031 0.028 0.028 10,849.390
2018-06-27 0.027 0.030 0.027 0.028 438,933.940
2018-06-28 0.029 0.031 0.029 0.029 889,018.990
2018-06-29 0.030 0.032 0.030 0.031 862,658.740
2018-06-30 0.031 0.032 0.031 0.031 379,470.530
2018-07-01 0.033 0.038 0.033 0.035 53,978.190
2018-07-02 0.034 0.037 0.032 0.033 1,698,337.500
2018-07-03 0.034 0.035 0.032 0.032 416,584.700
2018-07-04 0.032 0.034 0.032 0.034 792,755.060
2018-07-05 0.034 0.034 0.033 0.033 790,894.480
2018-07-06 0.034 0.035 0.033 0.033 894,225.890
2018-07-07 0.034 0.035 0.033 0.033 780,003.800
2018-07-08 0.032 0.033 0.031 0.031 786,368.950
2018-07-09 0.029 0.031 0.029 0.030 412,386.500
2018-07-10 0.031 0.032 0.029 0.029 355,401.780
2018-07-11 0.028 0.031 0.024 0.029 546,709.260
2018-07-12 0.029 0.029 0.026 0.027 92,717.930
2018-07-13 0.027 0.031 0.027 0.027 381,783.880
2018-07-14 0.028 0.030 0.027 0.028 398,822.470
2018-07-15 0.030 0.031 0.029 0.029 471,124.060
2018-07-16 0.030 0.032 0.029 0.030 715,925.120
2018-07-17 0.029 0.030 0.027 0.027 606,822.870
2018-07-18 0.027 0.029 0.026 0.026 661,337.570
2018-07-19 0.025 0.025 0.023 0.023 317,477.990
2018-07-20 0.023 0.024 0.021 0.023 607,634.160
2018-07-21 0.023 0.025 0.020 0.024 821,936.830
2018-07-22 0.024 0.024 0.022 0.022 518,424.750
2018-07-23 0.023 0.023 0.019 0.020 498,540.200
2018-07-24 0.019 0.020 0.016 0.020 542,963.800
2018-07-25 0.019 0.020 0.019 0.020 492,946.890
2018-07-26 0.020 0.020 0.019 0.019 322,301.170
2018-07-27 0.019 0.019 0.018 0.019 287,758.760
2018-07-28 0.019 0.023 0.018 0.020 205,343.920
2018-07-29 0.019 0.020 0.019 0.019 175,483.600
2018-07-30 0.018 0.020 0.018 0.020 137,871.010
2018-07-31 0.019 0.020 0.019 0.019 90,161.960
2018-08-01 0.019 0.020 0.018 0.019 80,201.720
2018-08-02 0.020 0.028 0.020 0.027 533,882.280
2018-08-03 0.026 0.033 0.026 0.029 453,801.010
2018-08-04 0.029 0.040 0.029 0.032 372,867.960
2018-08-05 0.032 0.036 0.030 0.031 236,735.350
2018-08-06 0.029 0.041 0.029 0.038 270,925.810
2018-08-07 0.036 0.040 0.029 0.032 479,143.180
2018-08-08 0.033 0.041 0.032 0.036 171,448.920
2018-08-09 0.033 0.033 0.028 0.028 36,066.880
2018-08-10 0.027 0.027 0.023 0.023 49,500.530
2018-08-11 0.023 0.025 0.023 0.025 25,896.630
2018-08-12 0.022 0.023 0.021 0.022 32,186.660
2018-08-13 0.022 0.023 0.020 0.021 28,939.140
2018-08-14 0.021 0.023 0.021 0.023 17,902.670
2018-08-15 0.023 0.023 0.021 0.022 15,782.400
2018-08-16 0.025 0.026 0.023 0.023 13,628.460
2018-08-17 0.021 0.023 0.021 0.023 6,389.720
2018-08-18 0.023 0.024 0.023 0.023 7,223.720
2018-08-19 0.021 0.025 0.021 0.022 13,770.960
2018-08-20 0.023 0.023 0.021 0.021 21,336.580
2018-08-21 0.020 0.022 0.020 0.022 14,045.360
2018-08-22 0.022 0.030 0.022 0.025 29,931.660
2018-08-23 0.026 0.030 0.026 0.028 24,838.120
2018-08-24 0.028 0.031 0.028 0.031 20,477.530
2018-08-25 0.031 0.031 0.026 0.030 48,928.800
2018-08-26 0.032 0.032 0.028 0.029 54,216.670
2018-08-27 0.030 0.032 0.023 0.024 38,727.370
2018-08-28 0.024 0.025 0.023 0.023 13,219.730
2018-08-29 0.022 0.023 0.020 0.022 8,046.780
2018-08-30 0.022 0.022 0.019 0.020 6,480.330
2018-08-31 0.021 0.021 0.017 0.018 25,258.390
2018-09-01 0.018 0.021 0.016 0.017 6,124.750
2018-09-02 0.016 0.020 0.015 0.015 9,407.950
2018-09-03 0.015 0.017 0.015 0.016 4,650.980
2018-09-04 0.013 0.014 0.012 0.013 2,831.440
2018-09-05 0.013 0.016 0.012 0.013 2,950.250
2018-09-06 0.012 0.013 0.012 0.013 5,181.290
2018-09-07 0.012 0.012 0.012 0.012 2,923.030
2018-09-08 0.012 0.018 0.012 0.014 4,827.990
2018-09-09 0.014 0.014 0.012 0.012 1,007.380
2018-09-10 0.011 0.012 0.011 0.012 974.530
2018-09-11 0.012 0.012 0.012 0.012 2,023.020
2018-09-12 0.013 0.013 0.010 0.012 3,682.560
2018-09-13 0.012 0.012 0.011 0.011 3,055.340
2018-09-14 0.012 0.012 0.011 0.012 2,131.130
2018-09-15 0.012 0.013 0.012 0.012 994.570
2018-09-16 0.011 0.011 0.010 0.011 957.560
2018-09-17 0.012 0.012 0.011 0.011 2,202.790
2018-09-18 0.011 0.012 0.011 0.011 2,028.950
2018-09-19 0.012 0.012 0.012 0.012 2,379.990
2018-09-20 0.013 0.013 0.013 0.013 2,890.850
2018-09-21 0.012 0.012 0.012 0.012 1,005.240
2018-09-22 0.012 0.022 0.005 0.010 3,222.970
2018-09-23 0.009 0.014 0.009 0.012 1,293.420
2018-09-24 0.012 0.012 0.011 0.011 1,700.680
2018-09-25 0.011 0.012 0.011 0.012 1,422.840
2018-09-26 0.012 0.012 0.005 0.012 2,182.170
2018-09-27 0.012 0.013 0.010 0.013 1,482.590
2018-09-28 0.013 0.013 0.010 0.011 12,622.490
2018-09-29 0.011 0.011 0.011 0.011 3,155.140
2018-09-30 0.011 0.011 0.010 0.011 1,463.170
2018-10-01 0.010 0.011 0.010 0.011 399.290
2018-10-02 0.011 0.011 0.005 0.010 2,242.780
2018-10-03 0.010 0.010 0.010 0.010 1,433.430
2018-10-04 0.010 0.018 0.009 0.010 1,372.820
2018-10-05 0.010 0.010 0.009 0.010 428.830
2018-10-06 0.010 0.011 0.010 0.010 515.740
2018-10-07 0.011 0.017 0.010 0.016 3,520.990
2018-10-08 0.016 0.017 0.010 0.011 1,464.240
2018-10-09 0.011 0.012 0.011 0.012 2,457.860
2018-10-10 0.010 0.016 0.009 0.010 2,140.960
2018-10-11 0.010 0.010 0.009 0.009 527.490
2018-10-12 0.009 0.011 0.009 0.009 319.720
2018-10-13 0.008 0.009 0.008 0.008 691.440
2018-10-14 0.009 0.010 0.009 0.010 1,827.920
2018-10-15 0.010 0.012 0.007 0.010 569.730
2018-10-16 0.010 0.010 0.007 0.009 1,150.940
2018-10-17 0.009 0.011 0.009 0.011 2,231.580
2018-10-18 0.011 0.011 0.009 0.010 2,855.110
2018-10-19 0.010 0.011 0.010 0.011 3,142.830
2018-10-20 0.011 0.012 0.011 0.012 539.590
2018-10-21 0.012 0.012 0.007 0.011 678.840
2018-10-22 0.011 0.012 0.010 0.012 278.360
2018-10-23 0.012 0.015 0.008 0.011 2,669.570
2018-10-24 0.011 0.014 0.008 0.010 5,523.420
2018-10-25 0.010 0.011 0.010 0.011 1,528.740
2018-10-26 0.011 0.011 0.010 0.011 128.030
2018-10-27 0.012 0.012 0.009 0.010 274.120
2018-10-28 0.009 0.011 0.009 0.009 795.790
2018-10-29 0.009 0.012 0.009 0.010 149.390
2018-10-30 0.010 0.010 0.010 0.010 727.800
2018-10-31 0.011 0.011 0.010 0.010 1,254.230
2018-11-01 0.010 0.011 0.010 0.010 1,013.980
2018-11-02 0.010 0.010 0.010 0.010 252.490
2018-11-03 0.011 0.011 0.010 0.011 1,052.740
2018-11-04 0.011 0.011 0.011 0.011 122.450
2018-11-05 0.011 0.014 0.009 0.010 656.130
2018-11-06 0.010 0.010 0.008 0.009 2,520.290
2018-11-07 0.009 0.009 0.007 0.009 2,747.510
2018-11-08 0.009 0.009 0.009 0.009 2,805.930
2018-11-09 0.009 0.009 0.008 0.008 531.990
2018-11-10 0.008 0.009 0.008 0.008 2,063.560
2018-11-11 0.008 0.009 0.008 0.009 2,927.660
2018-11-12 0.009 0.010 0.009 0.009 1,455.360
2018-11-13 0.008 0.008 0.007 0.007 1,008.680
2018-11-14 0.008 0.009 0.006 0.006 1,357.260
2018-11-15 0.006 0.007 0.006 0.007 2,378.580
2018-11-16 0.007 0.007 0.006 0.007 531.820
2018-11-17 0.007 0.007 0.007 0.007 758.820
2018-11-18 0.006 0.006 0.006 0.006 665.090

Cryptocurrency Converter & Calculator

=