Name: The Abyss
Price: 0.0189314 USD

Overview Charts Trading Exchanges Historical Data

The Abyss (ABYSS)

Market capitalization: 31 634 090

Rank # 633 | Coin not mineable

0.146554 -9.83%

ABYSS

USD

Volume (24h): 9 252 646

Circulating Supply: 508 628 132 ABYSS

Max Supply: 0 ABYSS

Date	Open	High	Low	Close	Volume	Market Cap
October 05, 2018	0.01	0.01	0.01	0.01	214 624	2 341 402
October 04, 2018	0.01	0.01	0.01	0.01	178 433	2 233 984
October 03, 2018	0.01	0.01	0.01	0.01	166 718	2 413 318
October 02, 2018	0.01	0.01	0.01	0.01	142 944	2 424 447
October 01, 2018	0.01	0.01	0.01	0.01	123 595	2 500 766
September 30, 2018	0.01	0.01	0.01	0.01	48 224	2 564 267
September 29, 2018	0.01	0.01	0.01	0.01	110 766	2 839 533
September 28, 2018	0.01	0.01	0.01	0.01	70 970	2 810 616
September 27, 2018	0.01	0.01	0.01	0.01	291 936	2 558 205
September 26, 2018	0.01	0.01	0.01	0.01	227 902	2 725 229
September 25, 2018	0.01	0.01	0.01	0.01	322 867	2 656 363
September 24, 2018	0.01	0.01	0.01	0.01	283 212	2 696 201
September 23, 2018	0.01	0.01	0.01	0.01	180 308	2 693 750
September 22, 2018	0.01	0.01	0.01	0.01	83 985	2 676 988
September 21, 2018	0.01	0.01	0.01	0.01	121 350	2 662 022
September 20, 2018	0.01	0.01	0.01	0.01	731 561	2 527 644
September 19, 2018	0.01	0.01	0.01	0.01	540 603	2 588 797
September 18, 2018	0.01	0.01	0.01	0.01	920 295	2 490 550
September 17, 2018	0.01	0.01	0.01	0.01	972 033	2 793 157
September 16, 2018	0.01	0.01	0.01	0.01	725 851	2 658 562
September 15, 2018	0.01	0.01	0.01	0.01	541 886	2 484 444
September 14, 2018	0.01	0.01	0.01	0.01	472 629	2 580 329
September 13, 2018	0.01	0.01	0.01	0.01	389 125	2 500 227
September 12, 2018	0.01	0.01	0.01	0.01	218 775	2 577 271
September 11, 2018	0.01	0.01	0.01	0.01	263 676	2 635 786
September 10, 2018	0.01	0.01	0.01	0.01	397 188	2 679 696
September 09, 2018	0.01	0.01	0.01	0.01	410 538	2 728 422
September 08, 2018	0.01	0.01	0.01	0.01	459 512	2 854 078
September 07, 2018	0.01	0.01	0.01	0.01	506 937	2 878 288
September 06, 2018	0.01	0.01	0.01	0.01	621 433	2 969 678
September 05, 2018	0.02	0.02	0.01	0.01	845 421	3 471 868
September 04, 2018	0.02	0.02	0.01	0.02	588 176	3 593 484
September 03, 2018	0.02	0.02	0.02	0.02	539 084	3 694 519
September 02, 2018	0.02	0.02	0.02	0.02	448 138	3 776 743
September 01, 2018	0.02	0.02	0.02	0.02	506 406	4 306 626
August 31, 2018	0.02	0.02	0.02	0.02	636 835	4 740 663
August 30, 2018	0.02	0.02	0.02	0.02	688 553	5 007 328
August 29, 2018	0.03	0.03	0.02	0.02	770 015	5 616 297
August 28, 2018	0.03	0.03	0.02	0.03	1 531 290	6 303 951
August 27, 2018	0.03	0.03	0.03	0.03	546 388	6 742 919
August 26, 2018	0.03	0.03	0.03	0.03	207 524	6 817 040
August 25, 2018	0.03	0.03	0.03	0.03	742 714	6 605 898
August 24, 2018	0.03	0.03	0.03	0.03	717 423	5 805 706
August 23, 2018	0.02	0.03	0.02	0.03	484 161	4 958 123
August 22, 2018	0.02	0.02	0.02	0.02	363 932	5 027 376
August 21, 2018	0.02	0.02	0.02	0.02	335 229	4 807 872
August 20, 2018	0.02	0.02	0.02	0.02	364 905	5 119 982
August 19, 2018	0.02	0.02	0.02	0.02	391 457	5 188 885
August 18, 2018	0.02	0.03	0.02	0.02	405 305	5 308 936
August 17, 2018	0.02	0.02	0.02	0.02	424 233	4 856 377
August 16, 2018	0.02	0.02	0.02	0.02	379 580	4 702 223
August 15, 2018	0.02	0.02	0.02	0.02	445 492	4 610 822
August 14, 2018	0.02	0.02	0.02	0.02	624 393	5 017 383
August 13, 2018	0.03	0.03	0.02	0.02	78 708	5 574 240
August 12, 2018	0.02	0.03	0.02	0.02	97 626	5 266 597
August 11, 2018	0.03	0.03	0.02	0.02	134 755	6 430 523
August 10, 2018	0.04	0.04	0.03	0.03	126 868	7 784 171
August 09, 2018	0.03	0.04	0.03	0.04	221 425	7 454 682
August 08, 2018	0.04	0.04	0.03	0.03	557 480	9 149 452
August 07, 2018	0.03	0.04	0.03	0.04	335 926	7 321 162
August 06, 2018	0.04	0.04	0.03	0.03	283 109	7 811 601
August 05, 2018	0.03	0.04	0.03	0.04	458 700	6 771 080
August 04, 2018	0.03	0.03	0.03	0.03	508 924	6 574 082
August 03, 2018	0.02	0.03	0.02	0.03	633 681	4 315 045
August 02, 2018	0.02	0.02	0.02	0.02	100 784	4 150 128
August 01, 2018	0.02	0.02	0.02	0.02	108 208	4 500 262
July 31, 2018	0.02	0.02	0.02	0.02	160 737	4 363 734
July 30, 2018	0.02	0.02	0.02	0.02	1 253 930	5 160 313
July 29, 2018	0.02	0.03	0.02	0.02	804 004	4 203 969
July 28, 2018	0.02	0.02	0.02	0.02	625 119	4 094 920
July 27, 2018	0.02	0.02	0.02	0.02	979 748	4 401 040
July 26, 2018	0.02	0.02	0.02	0.02	1 334 430	3 984 590
July 25, 2018	0.02	0.02	0.02	0.02	1 366 200	3 892 760
July 24, 2018	0.02	0.02	0.02	0.02	2 156 680	4 457 110
July 23, 2018	0.02	0.03	0.02	0.02	1 695 710	4 836 140
July 22, 2018	0.02	0.02	0.02	0.02	1 651 930	4 913 750
July 21, 2018	0.02	0.02	0.02	0.02	1 666 780	5 126 820
July 20, 2018	0.03	0.03	0.02	0.02	2 072 760	5 774 080
July 19, 2018	0.02	0.03	0.02	0.03	1 999 920	5 270 960
July 18, 2018	0.03	0.03	0.02	0.02	2 397 820	6 031 830
July 17, 2018	0.03	0.03	0.03	0.03	1 742 670	6 118 450
July 16, 2018	0.03	0.03	0.02	0.03	2 619 700	6 247 050
July 15, 2018	0.03	0.03	0.03	0.03	1 528 380	6 204 720
July 14, 2018	0.03	0.03	0.03	0.03	1 196 770	6 682 550
July 13, 2018	0.03	0.04	0.03	0.03	3 416 320	6 167 240
July 12, 2018	0.03	0.03	0.03	0.03	4 364 310	6 463 440
July 11, 2018	0.03	0.03	0.03	0.03	2 288 770	6 720 370
July 10, 2018	0.03	0.03	0.03	0.03	1 890 780	6 903 400
July 09, 2018	0.04	0.04	0.03	0.03	4 203 430	7 367 660
July 08, 2018	0.04	0.04	0.03	0.03	3 062 260	7 352 360
July 07, 2018	0.03	0.04	0.03	0.04	1 354 630	7 283 470
July 06, 2018	0.03	0.04	0.03	0.03	1 533 780	7 082 480
July 05, 2018	0.04	0.04	0.03	0.03	1 922 730	7 491 700
July 04, 2018	0.03	0.04	0.03	0.04	610 719	6 676 660
July 03, 2018	0.03	0.04	0.03	0.03	1 715 080	6 778 160
July 02, 2018	0.03	0.03	0.03	0.03	154 316	6 879 690
July 01, 2018	0.03	0.04	0.03	0.03	499 661	6 196 820
June 30, 2018	0.03	0.03	0.03	0.03	848 887	6 184 110
June 29, 2018	0.03	0.03	0.03	0.03	1 003 740	6 222 720
June 28, 2018	0.03	0.03	0.03	0.03	987 350	6 494 680
June 27, 2018	0.03	0.03	0.03	0.03	1 092 010	6 174 670
June 26, 2018	0.03	0.03	0.03	0.03	694 442	7 056 810
June 25, 2018	0.03	0.03	0.03	0.03	575 574	6 557 720
June 24, 2018	0.03	0.04	0.03	0.03	298 028	7 284 070
June 23, 2018	0.03	0.04	0.03	0.03	185 678	7 169 270
June 22, 2018	0.04	0.04	0.03	0.03	473 039	9 225 410
June 21, 2018	0.04	0.04	0.04	0.04	297 971	9 133 910
June 20, 2018	0.04	0.04	0.04	0.04	764 703	9 183 410
June 19, 2018	0.05	0.05	0.04	0.04	898 705	9 714 280
June 18, 2018	0.05	0.05	0.04	0.05	694 022	9 987 100
June 17, 2018	0.05	0.05	0.04	0.05	616 399	9 549 320
June 16, 2018	0.05	0.05	0.04	0.05	739 236	9 709 500
June 15, 2018	0.05	0.05	0.05	0.05	1 268 780	10 471 900
June 14, 2018	0.05	0.05	0.05	0.05	1 811 180	9 424 560
June 13, 2018	0.05	0.05	0.05	0.05	1 371 850	10 855 100
June 12, 2018	0.06	0.06	0.05	0.05	1 366 210	0
June 11, 2018	0.06	0.06	0.04	0.06	1 514 780	0
June 10, 2018	0.06	0.07	0.06	0.06	1 787 490	0
June 09, 2018	0.07	0.08	0.05	0.06	1 373 130	0
June 08, 2018	0.07	0.09	0.07	0.07	1 527 100	0
June 07, 2018	0.07	0.07	0.07	0.07	1 355 170	0