ABYSS Historical Data - ABYSSGBP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Cryptocurrencies
COIN
ABYSS (Cryptocurrency:ABYSSGBP)
ABYSS (Cryptocurrency:ABYSSGBP) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
ABYSS	ABYSSGBP	Crypto	29,352,006	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000817	-0.79%	0.102353	0.015353	1.18

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.103215	0.103764	0.102203	0.10317	0.001489 - 0.115078

Exchange	Last Trade	Size	Trade Price	Currency
BTRX	00:56:41	893.63	0.013056	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
0.00000000	0.00000000	ABYSS	ABYSSEUR	ABYSSUSD	ABYSSBTC

ABYSSGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.10485	0.109724	0.10135	223,508.42	-0.002497	-2.38%
1 Month	0.109823	0.115078	0.021526	223,508.42	-0.00747	-6.80%
3 Months	0.069185	0.115078	0.021526	223,508.42	0.033168	47.94%
6 Months	0.009295	0.115078	0.001489	153,434.11	0.093058	1,001.15%
1 Year	0.01236	0.115078	0.001489	312,344.32	0.089993	728.10%
3 Years	0.036358	0.115078	0.001489	264,397.01	0.065995	181.52%
5 Years	0.008009	0.123737	0.001026	197,224.29	0.094344	1,177.94%

ABYSSGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
25 Apr 2024	0.103164	-0.003482	-3.26%	0.10699	0.107672	0.102187	0.00
24 Apr 2024	0.106646	-0.001698	-1.57%	0.108171	0.108751	0.106134	0.00
23 Apr 2024	0.108344	0.003323	3.16%	0.10485	0.109724	0.10135	223,508.00
22 Apr 2024	0.105022	-0.000023	-0.02%	0.105046	0.106353	0.104112	0.00
21 Apr 2024	0.105044	0.001426	1.38%	0.103353	0.105903	0.102372	0.00
20 Apr 2024	0.103618	0.001437	1.41%	0.10189	0.105208	0.096703	0.00
19 Apr 2024	0.102181	0.003623	3.68%	0.098712	0.102954	0.097556	0.00
18 Apr 2024	0.098558	-0.00399	-3.89%	0.102577	0.103735	0.09621	0.00
17 Apr 2024	0.102548	0.000652	0.64%	0.101868	0.10339	0.099436	0.00
16 Apr 2024	0.101896	-0.003908	-3.69%	0.10485	0.10714	0.100636	223,508.00
15 Apr 2024	0.105805	0.000327	0.31%	0.10485	0.106211	0.10135	0.00
14 Apr 2024	0.105478	-0.002891	-2.67%	0.108366	0.109669	0.100338	0.00
13 Apr 2024	0.108369	-0.003263	-2.92%	0.111859	0.113741	0.106283	0.00
12 Apr 2024	0.111632	-0.000821	-0.73%	0.112378	0.1135	0.111046	0.00
11 Apr 2024	0.112453	0.003365	3.08%	0.109091	0.11328	0.107395	0.00
10 Apr 2024	0.109088	-0.003899	-3.45%	0.112873	0.112951	0.107874	0.00
09 Apr 2024	0.112987	0.003571	3.26%	0.104459	0.115078	0.10295	223,508.00
08 Apr 2024	0.109416	0.000795	0.73%	0.108492	0.11049	0.10847	0.00
07 Apr 2024	0.10862	0.001388	1.29%	0.10693	0.109745	0.106566	0.00
06 Apr 2024	0.107232	-0.000998	-0.92%	0.108236	0.108657	0.105003	0.00
05 Apr 2024	0.10823	0.003672	3.51%	0.104459	0.109232	0.10295	0.00
04 Apr 2024	0.104558	0.000378	0.36%	0.104166	0.106028	0.102903	0.00
03 Apr 2024	0.10418	-0.007052	-6.34%	0.110962	0.110978	0.10292	0.00
02 Apr 2024	0.111233	-0.000764	-0.68%	0.109823	0.112	0.021526	223,508.00
01 Apr 2024	0.111997	0.001928	1.75%	0.110169	0.112019	0.110169	0.00
31 Mar 2024	0.110069	-0.000587	-0.53%	0.110638	0.11121	0.109896	0.00
30 Mar 2024	0.110656	-0.001495	-1.33%	0.112007	0.112161	0.109506	0.00
29 Mar 2024	0.112151	0.002468	2.25%	0.110149	0.113136	0.109111	0.00
28 Mar 2024	0.109684	-0.00054	-0.49%	0.110	0.112587	0.108148	0.00
27 Mar 2024	0.110223	0.000401	0.36%	0.109823	0.112	0.109379	0.00
26 Mar 2024	0.109823	0.003033	2.84%	0.106049	0.111871	0.105494	223,508.00
25 Mar 2024	0.106789	0.004641	4.54%	0.102095	0.107168	0.101517	0.00
24 Mar 2024	0.102148	0.001302	1.29%	0.101177	0.104677	0.100099	0.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions