The Abyss (ABYSS) current price is $0.004255.

The Abyss current price is $0.004255 with a marketcap of $950,686. Its price is -7.48% down in last 24 hours.


  • ABYSS
    The Abyss(ABYSS)
  • Price
    $0.004255
  • 1h %
    -4.83%
  • 24h %
    -7.48%
  • 7d %
    -16.86%
  • Market Cap
    $950,686
  • Volume
    $93,998
  • Available Supply
    223.41M ABYSS
  • Rank
    737


More Info About Coin

Historical Data

Date Price Volume Market Cap
07/06/2018 $0.0700907 $1.26M $0
08/06/2018 $0.0711827 $1.59M $0
09/06/2018 $0.0579084 $1.37M $0
10/06/2018 $0.0599451 $1.72M $0
11/06/2018 $0.0620573 $1.55M $0
12/06/2018 $0.0533012 $1.34M $10.88M
13/06/2018 $0.0462937 $1.45M $9.45M
14/06/2018 $0.0513485 $1.75M $10.48M
15/06/2018 $0.0473623 $1.30M $9.67M
16/06/2018 $0.0471736 $762,859 $9.63M
17/06/2018 $0.0488756 $594,613 $9.98M
18/06/2018 $0.0473929 $708,710 $9.67M
19/06/2018 $0.0437406 $900,120 $9.16M
20/06/2018 $0.043561 $776,030 $9.12M
21/06/2018 $0.0441588 $306,185 $9.25M
22/06/2018 $0.0340185 $479,201 $7.13M
23/06/2018 $0.0348967 $194,181 $7.31M
24/06/2018 $0.0320724 $290,300 $6.72M
25/06/2018 $0.0325826 $563,249 $6.83M
26/06/2018 $0.030097 $690,761 $6.30M
27/06/2018 $0.0308159 $1.05M $6.45M
28/06/2018 $0.0300436 $966,782 $6.29M
29/06/2018 $0.0294374 $968,348 $6.17M
30/06/2018 $0.0296047 $820,929 $6.20M
01/07/2018 $0.0329747 $542,488 $6.91M
02/07/2018 $0.0321245 $155,751 $6.73M
03/07/2018 $0.0318604 $1.62M $6.67M
04/07/2018 $0.0366271 $613,847 $7.67M
05/07/2018 $0.0337717 $1.88M $7.07M
06/07/2018 $0.0347676 $1.54M $7.28M
07/07/2018 $0.033977 $1.27M $7.12M
08/07/2018 $0.0350454 $2.85M $7.38M
09/07/2018 $0.0328006 $4.15M $6.90M
10/07/2018 $0.0320686 $2.09M $6.75M
11/07/2018 $0.0306478 $2.17M $6.45M
12/07/2018 $0.0298623 $3.72M $6.29M
13/07/2018 $0.0316716 $4.19M $6.67M
14/07/2018 $0.0291174 $1.21M $6.13M
15/07/2018 $0.0296279 $1.43M $6.24M
16/07/2018 $0.0288793 $2.59M $6.08M
17/07/2018 $0.0289289 $1.86M $6.10M
18/07/2018 $0.0250882 $2.36M $5.29M
19/07/2018 $0.0273949 $1.96M $5.78M
20/07/2018 $0.0242625 $2.08M $5.12M
21/07/2018 $0.0233639 $1.69M $4.93M
22/07/2018 $0.0228632 $1.62M $4.83M
23/07/2018 $0.020833 $1.66M $4.45M
24/07/2018 $0.0188881 $2.13M $4.04M
25/07/2018 $0.0186072 $1.38M $4.01M
26/07/2018 $0.020209 $1.29M $4.36M
27/07/2018 $0.0189703 $981,394 $4.09M
28/07/2018 $0.0194826 $631,843 $4.22M
29/07/2018 $0.0242722 $773,817 $5.26M
30/07/2018 $0.0201773 $1.29M $4.37M
31/07/2018 $0.0204702 $154,141 $4.44M
01/08/2018 $0.0190713 $104,408 $4.14M
02/08/2018 $0.0194335 $97,940 $4.22M
04/08/2018 $0.0291166 $625,321 $6.35M
05/08/2018 $0.0310824 $495,344 $6.78M
06/08/2018 $0.0342205 $419,052 $7.47M
07/08/2018 $0.0332997 $274,377 $7.28M
08/08/2018 $0.0416222 $324,391 $9.15M
09/08/2018 $0.0338134 $555,135 $7.47M
10/08/2018 $0.035151 $206,665 $7.76M
11/08/2018 $0.0291069 $130,752 $6.43M
12/08/2018 $0.0238386 $132,047 $5.27M
13/08/2018 $0.0252276 $98,141 $5.57M
14/08/2018 $0.0227074 $78,153 $5.02M
15/08/2018 $0.0208667 $628,836 $4.61M
16/08/2018 $0.0212749 $443,783 $4.70M
17/08/2018 $0.0219504 $380,769 $4.86M
18/08/2018 $0.0239615 $425,571 $5.31M
19/08/2018 $0.0234197 $406,840 $5.19M
20/08/2018 $0.0231081 $389,997 $5.12M
21/08/2018 $0.0216994 $363,325 $4.81M
22/08/2018 $0.0226751 $335,505 $5.03M
23/08/2018 $0.0223627 $364,674 $4.96M
24/08/2018 $0.0261806 $483,081 $5.81M
25/08/2018 $0.0297891 $716,239 $6.61M
26/08/2018 $0.0307412 $744,527 $6.82M
27/08/2018 $0.030407 $203,628 $6.74M
28/08/2018 $0.0284274 $549,609 $6.30M
29/08/2018 $0.0253219 $1.53M $5.62M
30/08/2018 $0.0225763 $769,037 $5.01M
31/08/2018 $0.0213729 $689,327 $4.74M
01/09/2018 $0.0194159 $631,006 $4.31M
02/09/2018 $0.0170175 $505,380 $3.78M
03/09/2018 $0.016647 $447,607 $3.69M
04/09/2018 $0.0161917 $543,644 $3.59M
05/09/2018 $0.0156437 $583,915 $3.47M
06/09/2018 $0.0133807 $846,911 $2.97M
07/09/2018 $0.0129689 $623,509 $2.88M
08/09/2018 $0.0128597 $504,744 $2.85M
09/09/2018 $0.0122935 $457,995 $2.73M
10/09/2018 $0.012074 $410,093 $2.68M
11/09/2018 $0.0118555 $392,677 $2.63M
12/09/2018 $0.0116187 $259,328 $2.58M
13/09/2018 $0.0114055 $227,276 $2.53M
14/09/2018 $0.0116727 $386,009 $2.59M
15/09/2018 $0.0113301 $513,362 $2.52M
16/09/2018 $0.0120719 $507,415 $2.68M
17/09/2018 $0.0127109 $783,718 $2.82M
18/09/2018 $0.0112099 $1.02M $2.49M
19/09/2018 $0.0135527 $815,753 $3.01M
20/09/2018 $0.0114296 $580,557 $2.54M
21/09/2018 $0.0117859 $680,689 $2.62M
22/09/2018 $0.0120756 $125,023 $2.68M
23/09/2018 $0.0120316 $72,967 $2.67M
24/09/2018 $0.0121869 $183,548 $2.71M
25/09/2018 $0.0116963 $319,614 $2.60M
26/09/2018 $0.0119173 $271,600 $2.65M
27/09/2018 $0.0116471 $291,770 $2.59M
28/09/2018 $0.0125756 $230,196 $2.79M
29/09/2018 $0.0125844 $68,782 $2.79M
30/09/2018 $0.0116053 $112,473 $2.57M
01/10/2018 $0.0113058 $42,369 $2.51M
02/10/2018 $0.0105839 $123,851 $2.35M
03/10/2018 $0.0107142 $159,877 $2.38M
04/10/2018 $0.0102011 $159,360 $2.26M
05/10/2018 $0.0104126 $180,131 $2.31M
06/10/2018 $0.00986961 $262,960 $2.19M
07/10/2018 $0.0099715 $494,529 $2.21M
08/10/2018 $0.0102017 $360,550 $2.26M
09/10/2018 $0.0100632 $173,224 $2.23M
10/10/2018 $0.0107708 $650,272 $2.39M
11/10/2018 $0.00989189 $288,054 $2.19M
12/10/2018 $0.0095004 $917,157 $2.11M
13/10/2018 $0.00961638 $226,206 $2.13M
14/10/2018 $0.00968376 $191,142 $2.15M
15/10/2018 $0.00944986 $153,114 $2.10M
16/10/2018 $0.00965607 $181,081 $2.14M
17/10/2018 $0.0100393 $161,994 $2.23M
18/10/2018 $0.00983162 $136,556 $2.18M
19/10/2018 $0.00994188 $132,956 $2.20M
20/10/2018 $0.00963659 $120,767 $2.14M
21/10/2018 $0.0112209 $399,722 $2.49M
22/10/2018 $0.0107797 $159,939 $2.39M
23/10/2018 $0.0108295 $224,924 $2.40M
24/10/2018 $0.0108609 $157,314 $2.41M
25/10/2018 $0.0107668 $117,367 $2.39M
26/10/2018 $0.0108004 $234,390 $2.40M
27/10/2018 $0.0112193 $251,346 $2.49M
28/10/2018 $0.0104826 $194,392 $2.32M
29/10/2018 $0.0106412 $219,208 $2.36M
30/10/2018 $0.0106951 $235,664 $2.37M
31/10/2018 $0.0106972 $202,434 $2.37M
01/11/2018 $0.0102365 $103,612 $2.27M
02/11/2018 $0.01034 $71,626 $2.29M
03/11/2018 $0.0101441 $91,799 $2.25M
04/11/2018 $0.00953852 $90,121 $2.12M
05/11/2018 $0.00967588 $88,968 $2.15M
06/11/2018 $0.00983435 $82,298 $2.18M
07/11/2018 $0.00991159 $83,436 $2.20M
08/11/2018 $0.00923824 $52,466 $2.05M
09/11/2018 $0.00947885 $69,470 $2.10M
10/11/2018 $0.00927587 $74,575 $2.06M
11/11/2018 $0.00931936 $65,466 $2.07M
12/11/2018 $0.00887033 $71,614 $1.97M
13/11/2018 $0.00895045 $62,059 $1.99M
14/11/2018 $0.00938938 $65,476 $2.08M
15/11/2018 $0.00774041 $65,964 $1.72M
16/11/2018 $0.00762181 $215,147 $1.69M
17/11/2018 $0.00765147 $87,190 $1.70M
18/11/2018 $0.00758286 $109,934 $1.68M
19/11/2018 $0.00704057 $228,038 $1.56M
20/11/2018 $0.00543324 $843,018 $1.21M
21/11/2018 $0.00449834 $620,727 $998,235
22/11/2018 $0.00556981 $139,705 $1.24M
23/11/2018 $0.00533059 $105,845 $1.18M
24/11/2018 $0.00549323 $106,052 $1.22M
25/11/2018 $0.00494348 $192,234 $1.10M
26/11/2018 $0.00539275 $210,599 $1.20M
27/11/2018 $0.00525489 $203,395 $1.17M
28/11/2018 $0.00556202 $168,947 $1.24M
29/11/2018 $0.00576093 $240,861 $1.29M
30/11/2018 $0.00550958125599 $186,895 $1.23M
01/12/2018 $0.00532283073544 $173,990 $1.19M
02/12/2018 $0.00547936039648 $158,917 $1.22M
03/12/2018 $0.0054035577545 $128,196 $1.21M
04/12/2018 $0.00530843543212 $132,974 $1.19M
05/12/2018 $0.00537748051973 $167,979 $1.20M
06/12/2018 $0.00504755838432 $133,994 $1.13M
07/12/2018 $0.00520384366305 $190,449 $1.16M
08/12/2018 $0.00507967749888 $158,001 $1.13M
09/12/2018 $0.00459752567989 $108,518 $1.03M
10/12/2018 $0.00488232294551 $121,260 $1.09M
11/12/2018 $0.00468129279972 $88,117 $1.05M
12/12/2018 $0.00440549068495 $70,005 $984,239
13/12/2018 $0.0046393383606 $156,861 $1.04M
13/12/2018 $0.0044663450814 $74,226 $997,834
14/12/2018 $0.004252851574 $94,296 $950,138

Twitter News Feed

[custom-twitter-feeds hashtag="#ABYSS"]

Submit Your Reviews