BTC/USD
$ 55,561  -7.49%
BTC/EUR
€ 46,654  -7.62%
BTC/CNY
¥ 384,187  -7.24%
BTC/GBP
£ 40,509  -7.40%
BTC/RUB
₽ 4,138,901  -5.66%
BTC volume
$ 38.63B
Altcoin volume
$ 179.56B
Crypto market cap
$ 1.91T
    Last price % 24 high 24 low 24 volume # Coins Market cap

Abyss

ABYSS

$ 0.070724 -9.55 % $ 0.078306 $ 0.065719 $ 933.33K 204.14M $ 14.43M
Abyss

Abyss ABYSS

Last price
$ 0.070724
%
-9.55 %
24 high
$ 0.078306
24 low
$ 0.065719
24 volume
# Coins
204.14M
Market cap
$ 14.43M
Abyss ABYSS historical data
Date Close 24 high 24 low volume
Apr 17, 2021 $ 0.07819171 $ 0.08015445 $ 0.06729314 $ 1,299,758
Apr 16, 2021 $ 0.07911810 $ 0.08305349 $ 0.06922443 $ 591,823
Apr 15, 2021 $ 0.08216866 $ 0.08394403 $ 0.08118369 $ 829,988
Apr 14, 2021 $ 0.08154490 $ 0.08449532 $ 0.07300405 $ 892,275
Apr 13, 2021 $ 0.08147110 $ 0.08151490 $ 0.07716217 $ 713,069
Apr 12, 2021 $ 0.07985468 $ 0.08627799 $ 0.07960010 $ 787,026
Apr 11, 2021 $ 0.08555291 $ 0.08703312 $ 0.07692015 $ 893,248
Apr 10, 2021 $ 0.07966911 $ 0.08832823 $ 0.07521140 $ 905,074
Apr 09, 2021 $ 0.07995779 $ 0.08176167 $ 0.06146075 $ 626,420
Apr 08, 2021 $ 0.08045858 $ 0.08089091 $ 0.07018767 $ 1,053,045
Apr 07, 2021 $ 0.07817985 $ 0.08894411 $ 0.07482157 $ 1,183,118
Apr 06, 2021 $ 0.08856043 $ 0.09425682 $ 0.07924347 $ 1,502,707
Apr 05, 2021 $ 0.09119405 $ 0.09538829 $ 0.07917190 $ 1,718,064
Apr 04, 2021 $ 0.09522502 $ 0.10482158 $ 0.09046271 $ 1,253,884
Apr 03, 2021 $ 0.09674754 $ 0.13083067 $ 0.08683788 $ 4,687,576
Apr 02, 2021 $ 0.09181333 $ 0.09623854 $ 0.06126816 $ 3,242,420
Apr 01, 2021 $ 0.06849511 $ 0.07059222 $ 0.06357932 $ 821,843
Mar 31, 2021 $ 0.06945144 $ 0.07013376 $ 0.06113137 $ 1,283,442
Mar 30, 2021 $ 0.06353237 $ 0.07053056 $ 0.06146314 $ 794,778
Mar 29, 2021 $ 0.06758899 $ 0.06979990 $ 0.06365427 $ 863,971
Mar 28, 2021 $ 0.06971506 $ 0.07052698 $ 0.06082702 $ 1,038,824
Mar 27, 2021 $ 0.06368626 $ 0.07418201 $ 0.06200121 $ 981,877
Mar 26, 2021 $ 0.06497159 $ 0.06975597 $ 0.06269989 $ 1,342,968
Mar 25, 2021 $ 0.06473044 $ 0.06630265 $ 0.05517598 $ 1,641,831
Mar 24, 2021 $ 0.05813079 $ 0.06750161 $ 0.05784897 $ 899,614
Mar 23, 2021 $ 0.06313094 $ 0.07055185 $ 0.05882318 $ 966,593
Mar 22, 2021 $ 0.06333696 $ 0.06444021 $ 0.05770219 $ 905,329
Mar 21, 2021 $ 0.06368838 $ 0.06917437 $ 0.06202691 $ 816,320
Mar 20, 2021 $ 0.06506092 $ 0.07398583 $ 0.05753511 $ 831,847
Mar 19, 2021 $ 0.05924736 $ 0.06083137 $ 0.05214037 $ 203,614
Mar 18, 2021 $ 0.05649689 $ 0.06948644 $ 0.05289375 $ 408,741

We will update this as soon as possible. If you like to help, you can contact us.

 
We use cookies for analytics, advertising and to improve our site. To find out more about our cookies, see our Privacy Policy. If you agree to our use of cookies, please continue to use our site or press the accept button. Learn more