Abyss(ABYSS)Vandaag
$0.009305
1 jaar geleden
$0.006050
2 jaar geleden
$0.011026
3 jaar geleden
$0.017119
4 jaar geleden
$0.037478
5 jaar geleden
$0.018534
6 jaar geleden
$0.012255
7 jaar geleden
$0.013514
Abyss Prijsgeschiedenis
(ABYSS)Tijdsperiode: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.009369 | $0.009710 | $0.008299 | $0.008351 | $73,024.92 |
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 |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-07
Abyss(ABYSS)
