Abyss Preisverlauf

(ABYSS)

Zeitraum: 2024-09-04 ~ 2025-09-05

2024-09-04

2025-09-05

USD

Datum	Eröffnungspreis*	HOCH	NIEDRIG	Schlusskurs**	Vol
2025-09-04	$0.009911	$0.009896	$0.008450	$0.009369	$75,807.45
2025-09-03	$0.008639	$0.009943	$0.008491	$0.009942	$87,632.99
2025-09-02	$0.008893	$0.009561	$0.008633	$0.008639	$91,559.60
2025-09-01	$0.009902	$0.009900	$0.008479	$0.008906	$160.859K
2025-08-31	$0.009583	$0.009912	$0.008448	$0.009912	$80,043.13
2025-08-30	$0.009467	$0.009711	$0.008287	$0.009535	$76,114.20
2025-08-29	$0.009804	$0.009865	$0.008369	$0.009467	$77,177.51
2025-08-28	$0.009060	$0.010118	$0.008751	$0.009819	$77,155.51
2025-08-27	$0.009013	$0.010390	$0.008933	$0.009107	$70,937.08
2025-08-26	$0.009360	$0.010359	$0.008793	$0.009013	$73,435.78
2025-08-25	$0.009976	$0.010441	$0.009256	$0.009360	$20,215.87
2025-08-24	$0.010128	$0.010373	$0.009636	$0.009974	$9,782.076
2025-08-23	$0.009993	$0.010717	$0.010061	$0.010129	$8,428.752
2025-08-22	$0.009823	$0.010142	$0.009340	$0.009981	$13,929.45
2025-08-21	$0.009677	$0.009955	$0.009558	$0.009821	$10,307.25
2025-08-20	$0.010072	$0.010620	$0.009466	$0.009662	$60,427.70
2025-08-19	$0.011453	$0.011717	$0.010005	$0.010067	$67,995.38
2025-08-18	$0.013913	$0.014382	$0.011288	$0.011453	$181.172K
2025-08-17	$0.008425	$0.016769	$0.008305	$0.013911	$844.935K
2025-08-16	$0.008529	$0.008953	$0.008222	$0.008426	$3,775.670