Market Cap:

The Abyss The Abyss (ABYSS)

0.011700 USD (2.94%)
0.00000179 BTC (1.01%)
0.00005237 ETH (-3.28%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
2,598,669 USD
398 BTC
11,633 ETH
Volume (24h)
640,045 USD
98.10 BTC
2,865 ETH
Circulating Supply
222,107,932 ABYSS
Total Supply
508,628,132 ABYSS

Historical data for The Abyss

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 20, 2018 0.011380 0.012003 0.011172 0.011990 731,561 2,527,644
Sep 19, 2018 0.011656 0.013704 0.011114 0.011382 540,603 2,588,797
Sep 18, 2018 0.011213 0.011826 0.011055 0.011670 920,295 2,490,550
Sep 17, 2018 0.012576 0.012768 0.010985 0.011216 972,033 2,793,157
Sep 16, 2018 0.011970 0.012633 0.011730 0.012589 725,851 2,658,562
Sep 15, 2018 0.011186 0.012044 0.011080 0.011975 541,886 2,484,444
Sep 14, 2018 0.011617 0.012861 0.011095 0.011203 472,629 2,580,329
Sep 13, 2018 0.011262 0.012011 0.011109 0.011658 389,125 2,500,227
Sep 12, 2018 0.011609 0.011763 0.010625 0.011258 218,775 2,577,271
Sep 11, 2018 0.011873 0.012265 0.011419 0.011610 263,676 2,635,786
Sep 10, 2018 0.012074 0.012820 0.011710 0.011853 397,188 2,679,696
Sep 09, 2018 0.012294 0.013136 0.011958 0.012068 410,538 2,728,422
Sep 08, 2018 0.012860 0.013685 0.011960 0.012281 459,512 2,854,078
Sep 07, 2018 0.012969 0.013384 0.012855 0.012873 506,937 2,878,288
Sep 06, 2018 0.013381 0.014018 0.012631 0.012938 621,433 2,969,678
Sep 05, 2018 0.015644 0.016538 0.013366 0.013366 845,421 3,471,868
Sep 04, 2018 0.016192 0.017940 0.014880 0.015676 588,176 3,593,484
Sep 03, 2018 0.016647 0.017139 0.016117 0.016134 539,084 3,694,519
Sep 02, 2018 0.017018 0.017489 0.016247 0.016661 448,138 3,776,743
Sep 01, 2018 0.019416 0.020772 0.015500 0.017064 506,406 4,306,626
Aug 31, 2018 0.021373 0.021801 0.019515 0.019515 636,835 4,740,663
Aug 30, 2018 0.022576 0.022686 0.020678 0.021367 688,553 5,007,328
Aug 29, 2018 0.025322 0.025322 0.022522 0.022581 770,015 5,616,297
Aug 28, 2018 0.028427 0.033283 0.023488 0.025419 1,531,290 6,303,951
Aug 27, 2018 0.030407 0.032133 0.027503 0.028343 546,388 6,742,919
Aug 26, 2018 0.030741 0.031365 0.026749 0.030351 207,524 6,817,040
Aug 25, 2018 0.029789 0.034161 0.029616 0.030706 742,714 6,605,898
Aug 24, 2018 0.026181 0.030118 0.025595 0.029857 717,423 5,805,706
Aug 23, 2018 0.022363 0.028518 0.021565 0.026179 484,161 4,958,123
Aug 22, 2018 0.022675 0.023834 0.021905 0.022305 363,932 5,027,376
* Earliest data in range (UTC time)
** Latest data in range (UTC time)