Abyss - Live Abyss price and market cap

Abyss Crypto Coin Rank 979

Website

228,664,903 ABYSS

24h Vol

7 BTC

1 H

-0.02 %

24 H

0.42 %

7 d

5.45 %

Today Abyss price in US dollars is currently 0.0582 USD, and if converted to Bitcoin is 0.00000101 BTC. A total of 230 coin's are currently circulating in the Market. Abyss prices are currently experiencing a change of 0.42 %, check all cryptocurrency. Over the past 24 hours 0.004 M US dollars Abyss has been traded on Crypto Exchanges. Get Abyss's progress by adding it to your favourites and creating a free portfolio if you wish.

Full Name

Abyss

Symbol

ABYSS

Algorithm

ETH Token

BTC Price

0.00000101 BTC

BTC Market

230 BTC

BTC 24h Vol

7 BTC

Total Coins Mined

228,664,903 ABYSS

-0.02 %

24h

0.42 %

5.45 %

Twitter

Abyss

Website

Abyss

ABYSS Charts

ABYSS High/Low Price Chart

Historical Data

Date	Open	Close	High	Low
2018-06-12	$0.0534	$0.0495000	$0.0527	$0.0480000
2018-06-13	$0.0494400	$0.0434800	$0.0497900	$0.0412700
2018-06-14	$0.0435400	$0.0481600	$0.0500	$0.0451700
2018-06-15	$0.0480300	$0.0449700	$0.0481700	$0.0429900
2018-06-16	$0.0449700	$0.0451300	$0.0479300	$0.0445500
2018-06-17	$0.0451300	$0.0447500	$0.0473400	$0.0425600
2018-06-18	$0.0447500	$0.0468000	$0.0480800	$0.0436500
2018-06-19	$0.0468000	$0.0455000	$0.0485400	$0.0404500
2018-06-20	$0.0455000	$0.0463100	$0.0468600	$0.0419200
2018-06-21	$0.0463100	$0.0436800	$0.0469800	$0.0420000
2018-06-22	$0.0420700	$0.0318900	$0.0390900	$0.0237800
2018-06-23	$0.0318900	$0.0336700	$0.0384200	$0.0324400
2018-06-24	$0.0336700	$0.0322700	$0.0349100	$0.0308500
2018-06-25	$0.0322700	$0.0316800	$0.0337400	$0.0262300
2018-06-26	$0.0316800	$0.0288000	$0.0341600	$0.0287400
2018-06-27	$0.0287600	$0.0282500	$0.0331000	$0.0278200
2018-06-28	$0.0282500	$0.0284800	$0.0298300	$0.0267700
2018-06-29	$0.0284700	$0.0293400	$0.0312100	$0.0287200
2018-06-30	$0.0292800	$0.0311600	$0.0316700	$0.0299500
2018-07-01	$0.0311600	$0.0312500	$0.0326500	$0.0308700
2018-07-02	$0.0312700	$0.0350600	$0.0389000	$0.0324800
2018-07-03	$0.0351300	$0.0334600	$0.0371000	$0.0319600
2018-07-04	$0.0334500	$0.0321600	$0.0349300	$0.0316300
2018-07-05	$0.0321600	$0.0339200	$0.0343100	$0.0317600
2018-07-06	$0.0339200	$0.0329400	$0.0343300	$0.0325500
2018-07-07	$0.0329400	$0.0332500	$0.0343300	$0.0331100
2018-07-08	$0.0332500	$0.0330000	$0.0353500	$0.0329300
2018-07-09	$0.0330000	$0.0333400	$0.0336800	$0.0313400
2018-07-10	$0.0333400	$0.0296400	$0.0315300	$0.0293900
2018-07-11	$0.0297100	$0.0296700	$0.0306900	$0.0285200
2018-07-12	$0.0296100	$0.0286400	$0.0323300	$0.0243300
2018-07-13	$0.0286400	$0.0266000	$0.0305900	$0.0242300
2018-07-14	$0.0266000	$0.0273900	$0.0306500	$0.0267000
2018-07-15	$0.0273900	$0.0283200	$0.0292800	$0.0273700
2018-07-16	$0.0283200	$0.0291900	$0.0328300	$0.0289800
2018-07-17	$0.0291900	$0.0305500	$0.0330400	$0.0296700
2018-07-18	$0.0304800	$0.0274700	$0.0310800	$0.0273200
2018-07-19	$0.0274700	$0.0258700	$0.0317800	$0.0256500
2018-07-20	$0.0258700	$0.0225200	$0.0277200	$0.0222200
2018-07-21	$0.0225200	$0.0233300	$0.0260700	$0.0216200
2018-07-22	$0.0233300	$0.0243400	$0.0294500	$0.0202700
2018-07-23	$0.0243400	$0.0217600	$0.0257800	$0.0216100
2018-07-24	$0.0217600	$0.0196500	$0.0236800	$0.0190600
2018-07-25	$0.0196500	$0.0195300	$0.0201800	$0.0170800
2018-07-26	$0.0195300	$0.0197600	$0.0200000	$0.0183400
2018-07-27	$0.0197600	$0.0187400	$0.0206200	$0.0181700
2018-07-28	$0.0186600	$0.0191000	$0.0192600	$0.0184400
2018-07-29	$0.0191000	$0.0195600	$0.0229200	$0.0184100
2018-07-30	$0.0195600	$0.0194600	$0.0203600	$0.0188900
2018-07-31	$0.0194600	$0.0200300	$0.0202700	$0.0181000
2018-08-01	$0.0200400	$0.0192600	$0.0199400	$0.0191000
2018-08-02	$0.0192600	$0.0191600	$0.0198400	$0.0184800
2018-08-03	$0.0192300	$0.0270000	$0.0278200	$0.0189100
2018-08-04	$0.0270000	$0.0291200	$0.0320700	$0.0251900
2018-08-05	$0.0291200	$0.0312700	$0.0382400	$0.0288000
2018-08-06	$0.0312700	$0.0309800	$0.0337600	$0.0299400
2018-08-07	$0.0309800	$0.0381200	$0.0408800	$0.0291100
2018-08-08	$0.0381200	$0.0323100	$0.0402200	$0.0314300
2018-08-09	$0.0323100	$0.0365800	$0.0401100	$0.0327200
2018-08-10	$0.0365800	$0.0278100	$0.0344000	$0.0278100
2018-08-11	$0.0278100	$0.0236000	$0.0283400	$0.0221000
2018-08-12	$0.0236000	$0.0246000	$0.0309800	$0.0234600
2018-08-13	$0.0245900	$0.0223000	$0.0253700	$0.0219200
2018-08-14	$0.0223000	$0.0205200	$0.0221300	$0.0201500
2018-08-15	$0.0205200	$0.0226500	$0.0229600	$0.0205800
2018-08-16	$0.0226500	$0.0227000	$0.0228300	$0.0212500
2018-08-17	$0.0227000	$0.0232000	$0.0255100	$0.0221500
2018-08-18	$0.0232000	$0.0228700	$0.0233200	$0.0224200
2018-08-19	$0.0228700	$0.0231500	$0.0236700	$0.0227600
2018-08-20	$0.0231500	$0.0219400	$0.0281500	$0.0213200
2018-08-21	$0.0219500	$0.0211600	$0.0237600	$0.0211000
2018-08-22	$0.0211600	$0.0219600	$0.0222200	$0.0203700
2018-08-23	$0.0219600	$0.0257600	$0.0267400	$0.0219100
2018-08-24	$0.0257600	$0.0284500	$0.0289800	$0.0261600
2018-08-25	$0.0284500	$0.0311800	$0.0318600	$0.0285500
2018-08-26	$0.0311800	$0.0302400	$0.0313900	$0.0278900
2018-08-27	$0.0302400	$0.0285600	$0.0311200	$0.0249000
2018-08-28	$0.0285600	$0.0242500	$0.0319100	$0.0224100
2018-08-29	$0.0242500	$0.0229900	$0.0248200	$0.0229900
2018-08-30	$0.0229900	$0.0218400	$0.0229600	$0.0202300
2018-08-31	$0.0218400	$0.0193900	$0.0219200	$0.0193200
2018-09-01	$0.0193900	$0.0178600	$0.0204600	$0.0164200
2018-09-02	$0.0178600	$0.0163500	$0.0183300	$0.0163500
2018-09-03	$0.0163500	$0.0151900	$0.0168700	$0.0151900
2018-09-04	$0.0151900	$0.0162100	$0.0166600	$0.0154000
2018-09-05	$0.0162100	$0.0134100	$0.0150200	$0.0133400
2018-09-06	$0.0134100	$0.0129700	$0.0135500	$0.0129700
2018-09-07	$0.0129700	$0.0132100	$0.0134000	$0.0122500
2018-09-08	$0.0132100	$0.0124600	$0.0127700	$0.0120300
2018-09-09	$0.0124600	$0.0126200	$0.0129400	$0.0124400
2018-09-10	$0.0126200	$0.0121400	$0.0134100	$0.0119500
2018-09-11	$0.0121400	$0.0116500	$0.0120900	$0.0113900
2018-09-12	$0.0116500	$0.0114100	$0.0118500	$0.0114100
2018-09-13	$0.0114100	$0.0117500	$0.0120100	$0.0111000
2018-09-14	$0.0117500	$0.0112200	$0.0121300	$0.0110300
2018-09-15	$0.0112200	$0.0118700	$0.0120700	$0.0108900
2018-09-16	$0.0118700	$0.0126800	$0.0129400	$0.0118300
2018-09-17	$0.0126800	$0.0112100	$0.0122700	$0.0110800
2018-09-18	$0.0112100	$0.0114200	$0.0114200	$0.009647
2018-09-19	$0.0113000	$0.0113900	$0.0128000	$0.0110100
2018-09-20	$0.0113900	$0.0115800	$0.0117800	$0.0111300
2018-09-21	$0.0115800	$0.0127800	$0.0127800	$0.0116300
2018-09-22	$0.0127800	$0.0120200	$0.0126900	$0.0117500
2018-09-23	$0.0120200	$0.0122000	$0.0122000	$0.0120000
2018-09-24	$0.0122000	$0.0119200	$0.0122500	$0.0118500
2018-09-25	$0.0119200	$0.0113300	$0.0116500	$0.0109400
2018-09-26	$0.0113300	$0.0117600	$0.0118300	$0.0110500
2018-09-27	$0.0117600	$0.0119700	$0.0121700	$0.0113700
2018-09-28	$0.0119700	$0.0124700	$0.0126700	$0.0111500
2018-09-29	$0.0124700	$0.0111600	$0.0125500	$0.0100400
2018-09-30	$0.0111600	$0.0110000	$0.0111900	$0.0109300
2018-10-01	$0.0110000	$0.0107500	$0.0110800	$0.0105500
2018-10-02	$0.0107500	$0.0110300	$0.0118800	$0.0104400
2018-10-03	$0.0110300	$0.009868	$0.0109700	$0.0042850
2018-10-04	$0.009869	$0.0099350	$0.0101300	$0.009606
2018-10-05	$0.0099360	$0.009684	$0.0101500	$0.009352
2018-10-06	$0.009684	$0.0100800	$0.0100800	$0.009424
2018-10-07	$0.0100800	$0.0103600	$0.0223800	$0.0101000
2018-10-08	$0.0103600	$0.0103100	$0.0105100	$0.0099750
2018-10-09	$0.0103100	$0.0110800	$0.0110800	$0.0102800
2018-10-10	$0.0110800	$0.0121100	$0.0121100	$0.0102000
2018-10-11	$0.0121100	$0.009625	$0.0114300	$0.009625
2018-10-12	$0.009625	$0.009439	$0.0101300	$0.008564
2018-10-13	$0.009441	$0.008712	$0.009464	$0.008586
2018-10-14	$0.008712	$0.009103	$0.009730	$0.008726
2018-10-15	$0.009103	$0.009654	$0.0099850	$0.009522
2018-10-16	$0.009655	$0.009611	$0.009611	$0.009348
2018-10-17	$0.009611	$0.009336	$0.009599	$0.008941
2018-10-18	$0.009338	$0.0110300	$0.0111600	$0.009214
2018-10-19	$0.0110300	$0.009510	$0.0110000	$0.009316
2018-10-20	$0.009510	$0.0107700	$0.0113600	$0.009541
2018-10-21	$0.0107700	$0.0112000	$0.0112000	$0.0104200
2018-10-22	$0.0112000	$0.0103100	$0.0111500	$0.0099840
2018-10-23	$0.0103100	$0.0107400	$0.0107400	$0.0101600
2018-10-24	$0.0107400	$0.0112700	$0.0112700	$0.008808
2018-10-25	$0.0112700	$0.0100800	$0.0114400	$0.0100800
2018-10-26	$0.0100800	$0.0110400	$0.0114300	$0.0100700
2018-10-27	$0.0110400	$0.0105500	$0.0113900	$0.0104200
2018-10-28	$0.0105500	$0.0114500	$0.0114500	$0.0104200
2018-10-29	$0.0114500	$0.0106100	$0.0111800	$0.0101700
2018-10-30	$0.0106100	$0.0104700	$0.0106000	$0.0104700
2018-10-31	$0.0104700	$0.0100800	$0.0105300	$0.0099580
2018-11-01	$0.0100900	$0.0101500	$0.0101500	$0.0101500
2018-11-02	$0.0101500	$0.009848	$0.0110000	$0.009848
2018-11-03	$0.009848	$0.0102000	$0.0103300	$0.009820
2018-11-04	$0.0102000	$0.0099590	$0.0114500	$0.0099590
2018-11-05	$0.0099590	$0.0099080	$0.0109400	$0.0099080
2018-11-06	$0.0099080	$0.0101100	$0.0102400	$0.009525
2018-11-07	$0.0101100	$0.009337	$0.0101900	$0.009207
2018-11-08	$0.009339	$0.008896	$0.009282	$0.006897
2018-11-09	$0.008896	$0.009057	$0.009057	$0.008355
2018-11-10	$0.009057	$0.008251	$0.009083	$0.007100
2018-11-11	$0.008251	$0.009292	$0.009292	$0.008267
2018-11-12	$0.009100	$0.009563	$0.009563	$0.008543
2018-11-13	$0.009563	$0.009002	$0.009636	$0.009002
2018-11-14	$0.009002	$0.007751	$0.008727	$0.007464
2018-11-15	$0.007750	$0.006890	$0.007624	$0.006269
2018-11-16	$0.006890	$0.006759	$0.007039	$0.006201
2018-11-17	$0.006760	$0.006794	$0.007073	$0.005680
2018-11-18	$0.006793	$0.006738	$0.007075	$0.006738
2018-11-19	$0.006738	$0.005435	$0.005964	$0.005435
2018-11-20	$0.005435	$0.0047530	$0.005108	$0.0044420
2018-11-21	$0.0047530	$0.006155	$0.006201	$0.0045930
2018-11-22	$0.006155	$0.005530	$0.005790	$0.005142
2018-11-23	$0.005530	$0.005125	$0.005864	$0.005125
2018-11-24	$0.005125	$0.0045480	$0.005087	$0.0045480
2018-11-25	$0.0045480	$0.005045	$0.005406	$0.0046850
2018-11-26	$0.005046	$0.0047690	$0.0047690	$0.0047690
2018-11-27	$0.0047690	$0.005352	$0.005352	$0.0042820
2018-11-28	$0.005352	$0.005756	$0.006267	$0.005756
2018-11-29	$0.005756	$0.005701	$0.005787	$0.005701
2018-11-30	$0.005702	$0.005934	$0.005934	$0.005333
2018-12-01	$0.005934	$0.006380	$0.006464	$0.006212
2018-12-02	$0.006381	$0.006216	$0.006299	$0.006133
2018-12-03	$0.006216	$0.005304	$0.005807	$0.005304
2018-12-04	$0.005304	$0.005844	$0.005844	$0.005409
2018-12-05	$0.005844	$0.005606	$0.005606	$0.005158
2018-12-06	$0.005606	$0.005228	$0.005228	$0.005054
2018-12-07	$0.005228	$0.005233	$0.006123	$0.0046860
2018-12-08	$0.005233	$0.005226	$0.005295	$0.005088
2018-12-09	$0.005226	$0.005210	$0.005425	$0.005210
2018-12-10	$0.005210	$0.005270	$0.005270	$0.005027
2018-12-11	$0.005270	$0.0048290	$0.005204	$0.0048290
2018-12-12	$0.0048290	$0.005054	$0.006030	$0.0041130
2018-12-13	$0.005054	$0.0039330	$0.0048590	$0.0035700
2018-12-14	$0.0039330	$0.0047560	$0.0047560	$0.0038500
2018-12-15	$0.0047560	$0.0046870	$0.0047520	$0.0045580
2018-12-16	$0.0046870	$0.0042320	$0.0048510	$0.0042320
2018-12-17	$0.0042320	$0.0048610	$0.005251	$0.0046130
2018-12-18	$0.0048610	$0.0049050	$0.005091	$0.0049050
2018-12-19	$0.0049050	$0.005007	$0.005680	$0.0048950
2018-12-20	$0.005007	$0.005172	$0.005544	$0.005172
2018-12-21	$0.005172	$0.005653	$0.005653	$0.0048740
2018-12-22	$0.005653	$0.005299	$0.005866	$0.005218
2018-12-23	$0.005299	$0.005811	$0.005811	$0.005250
2018-12-24	$0.005811	$0.006082	$0.006082	$0.005347
2018-12-25	$0.006082	$0.005484	$0.006136	$0.0047930
2018-12-26	$0.005484	$0.005504	$0.005504	$0.005504
2018-12-27	$0.005504	$0.005287	$0.005469	$0.005177
2018-12-28	$0.005287	$0.006238	$0.006909	$0.005724
2018-12-29	$0.006238	$0.006265	$0.006569	$0.005885
2018-12-30	$0.006265	$0.005844	$0.006429	$0.005844
2018-12-31	$0.005844	$0.005584	$0.005734	$0.005471
2019-01-01	$0.005584	$0.005781	$0.005781	$0.005781
2019-01-02	$0.005781	$0.007011	$0.007130	$0.005902
2019-01-03	$0.007011	$0.006981	$0.008401	$0.006713
2019-01-04	$0.006981	$0.007361	$0.007361	$0.007051
2019-01-05	$0.007361	$0.007364	$0.007672	$0.007325
2019-01-06	$0.007364	$0.007467	$0.007836	$0.007426
2019-01-07	$0.007467	$0.006359	$0.008020	$0.005873
2019-01-08	$0.006359	$0.006829	$0.007071	$0.006223
2019-01-09	$0.006829	$0.006842	$0.007044	$0.006842
2019-01-10	$0.006842	$0.005979	$0.006199	$0.005686
2019-01-11	$0.005979	$0.006421	$0.007265	$0.005687
2019-01-12	$0.006421	$0.006010	$0.006559	$0.006010
2019-01-13	$0.006010	$0.005860	$0.007635	$0.005824
2019-01-14	$0.005860	$0.006334	$0.006371	$0.006111
2019-01-15	$0.006334	$0.007025	$0.007025	$0.006156
2019-01-16	$0.007025	$0.007069	$0.007069	$0.007069
2019-01-17	$0.007069	$0.006376	$0.007149	$0.006376
2019-01-18	$0.006376	$0.006092	$0.006603	$0.005837
2019-01-19	$0.006092	$0.005856	$0.006229	$0.005781
2019-01-20	$0.005856	$0.006208	$0.006351	$0.005601
2019-01-21	$0.006208	$0.005965	$0.006894	$0.005965
2019-01-22	$0.005965	$0.005763	$0.006448	$0.005763
2019-01-23	$0.005763	$0.005930	$0.005930	$0.005715
2019-01-24	$0.005930	$0.005614	$0.005974	$0.005614
2019-01-25	$0.005614	$0.005983	$0.006700	$0.005589
2019-01-26	$0.005983	$0.005647	$0.006006	$0.005647
2019-01-27	$0.005647	$0.005419	$0.005597	$0.005419
2019-01-28	$0.005419	$0.005284	$0.005318	$0.005180
2019-01-29	$0.005284	$0.005162	$0.005298	$0.005162
2019-01-30	$0.005162	$0.005340	$0.005340	$0.005235
2019-01-31	$0.005340	$0.005289	$0.005289	$0.005289
2019-02-01	$0.005289	$0.005054	$0.005677	$0.005054
2019-02-02	$0.005054	$0.005123	$0.005263	$0.005123
2019-02-03	$0.005123	$0.0047260	$0.005036	$0.0047260
2019-02-04	$0.0047260	$0.0047690	$0.0047690	$0.0046660
2019-02-05	$0.0047690	$0.0047580	$0.0048610	$0.0047580
2019-02-06	$0.0047580	$0.0047530	$0.0047530	$0.0046850
2019-02-07	$0.0047530	$0.0047250	$0.0047250	$0.0047250
2019-02-08	$0.0047250	$0.005234	$0.005234	$0.0049780
2019-02-09	$0.005234	$0.005223	$0.005223	$0.0049670
2019-02-10	$0.005223	$0.005307	$0.005307	$0.005270
2019-02-11	$0.005307	$0.005200	$0.005200	$0.005200
2019-02-12	$0.005200	$0.005173	$0.005679	$0.005173
2019-02-13	$0.005173	$0.006094	$0.006743	$0.005156
2019-02-14	$0.006094	$0.005527	$0.006065	$0.005275
2019-02-15	$0.005527	$0.005031	$0.005534	$0.005031
2019-02-16	$0.005031	$0.005064	$0.005064	$0.005064
2019-02-17	$0.005064	$0.006204	$0.006204	$0.005139
2019-02-18	$0.006204	$0.005986	$0.006612	$0.005908
2019-02-19	$0.005986	$0.006122	$0.006632	$0.005886
2019-02-20	$0.006122	$0.005564	$0.006200	$0.005564
2019-02-21	$0.005564	$0.006535	$0.007795	$0.005354
2019-02-22	$0.006535	$0.005975	$0.006613	$0.005975
2019-02-23	$0.005975	$0.007427	$0.007427	$0.006224
2019-02-24	$0.007427	$0.006676	$0.006977	$0.006185
2019-02-25	$0.006676	$0.006807	$0.006807	$0.006807
2019-02-26	$0.006807	$0.006567	$0.006758	$0.006567
2019-02-27	$0.006567	$0.005823	$0.006589	$0.005555
2019-02-28	$0.005823	$0.006041	$0.006270	$0.005812
2019-03-01	$0.006041	$0.006054	$0.006054	$0.006054
2019-03-02	$0.006054	$0.006072	$0.006072	$0.006072
2019-03-03	$0.006072	$0.005757	$0.006023	$0.005528
2019-03-04	$0.005757	$0.005709	$0.007351	$0.005634
2019-03-05	$0.005709	$0.005927	$0.005966	$0.005927
2019-03-06	$0.005927	$0.006936	$0.006936	$0.005929
2019-03-07	$0.006936	$0.006212	$0.006950	$0.006018
2019-03-08	$0.006212	$0.009361	$0.0102500	$0.006111
2019-03-09	$0.009361	$0.009080	$0.009751	$0.009080
2019-03-10	$0.009080	$0.007781	$0.009432	$0.007781
2019-03-11	$0.007781	$0.008176	$0.008912	$0.007479
2019-03-12	$0.008176	$0.008749	$0.009138	$0.008205
2019-03-13	$0.008749	$0.008494	$0.008726	$0.008494
2019-03-14	$0.008494	$0.007763	$0.009005	$0.007763
2019-03-15	$0.007763	$0.008404	$0.008404	$0.007854
2019-03-16	$0.008404	$0.008255	$0.008779	$0.008255
2019-03-17	$0.008255	$0.008796	$0.009075	$0.008196
2019-03-18	$0.008796	$0.008377	$0.008775	$0.008377
2019-03-19	$0.008377	$0.006559	$0.008451	$0.006439
2019-03-20	$0.006559	$0.007059	$0.008276	$0.006613
2019-03-21	$0.007059	$0.007594	$0.007674	$0.006955
2019-03-22	$0.007594	$0.007602	$0.007842	$0.006601
2019-03-23	$0.007602	$0.008375	$0.008495	$0.006812
2019-03-24	$0.008375	$0.008587	$0.008587	$0.007509
2019-03-25	$0.008587	$0.007457	$0.0148700	$0.006593
2019-03-26	$0.007457	$0.007057	$0.007806	$0.007057
2019-03-27	$0.007057	$0.008011	$0.009468	$0.006878
2019-03-28	$0.008011	$0.006781	$0.008113	$0.006781
2019-03-29	$0.006781	$0.009086	$0.0102800	$0.006907
2019-03-30	$0.009086	$0.007866	$0.009842	$0.007866
2019-03-31	$0.007866	$0.008966	$0.009007	$0.007814
2019-04-01	$0.008966	$0.008925	$0.009050	$0.008178
2019-04-02	$0.008925	$0.009274	$0.0105500	$0.008734
2019-04-03	$0.009274	$0.008659	$0.009406	$0.008361
2019-04-04	$0.008659	$0.008697	$0.008893	$0.008353
2019-04-05	$0.008697	$0.009085	$0.0100400	$0.008580
2019-04-06	$0.009085	$0.0099630	$0.0099630	$0.009103
2019-04-07	$0.0099630	$0.0102500	$0.0102500	$0.009882
2019-04-08	$0.0102500	$0.0099530	$0.0104300	$0.009371
2019-04-09	$0.0099530	$0.009518	$0.0101400	$0.008946
2019-04-10	$0.009518	$0.009467	$0.0099460	$0.009467
2019-04-11	$0.009467	$0.008482	$0.008986	$0.008482
2019-04-12	$0.008482	$0.008537	$0.008689	$0.008537
2019-04-13	$0.008537	$0.008383	$0.008688	$0.008129
2019-04-14	$0.008383	$0.008523	$0.008782	$0.008523
2019-04-15	$0.008523	$0.008060	$0.008311	$0.007808
2019-04-16	$0.008060	$0.008810	$0.009070	$0.007819
2019-04-17	$0.008810	$0.007854	$0.008849	$0.007854
2019-04-18	$0.007854	$0.008781	$0.009098	$0.007935
2019-04-19	$0.008781	$0.008049	$0.008791	$0.008049
2019-04-20	$0.008049	$0.008096	$0.008895	$0.008096
2019-04-21	$0.008096	$0.008861	$0.008861	$0.008012
2019-04-22	$0.008861	$0.007714	$0.009009	$0.007553
2019-04-23	$0.007714	$0.008198	$0.008364	$0.007755
2019-04-24	$0.008198	$0.007855	$0.008291	$0.006273
2019-04-25	$0.007855	$0.007124	$0.007434	$0.006350
2019-04-26	$0.007124	$0.006543	$0.008113	$0.006543
2019-04-27	$0.006543	$0.006903	$0.007060	$0.006537
2019-04-28	$0.006908	$0.006380	$0.007012	$0.006274
2019-04-29	$0.006380	$0.006286	$0.007124	$0.006286
2019-04-30	$0.006286	$0.006635	$0.007223	$0.006421
2019-05-01	$0.006635	$0.006737	$0.006737	$0.006683
2019-05-02	$0.006737	$0.007151	$0.007151	$0.006546
2019-05-03	$0.007151	$0.007479	$0.007479	$0.007479
2019-05-04	$0.007479	$0.007592	$0.007592	$0.006482
2019-05-05	$0.007592	$0.007127	$0.007532	$0.006663
2019-05-06	$0.007127	$0.007415	$0.007415	$0.006610
2019-05-07	$0.007415	$0.007624	$0.007624	$0.007274
2019-05-08	$0.007624	$0.007858	$0.007858	$0.007858
2019-05-09	$0.007858	$0.007715	$0.008085	$0.007715
2019-05-10	$0.007715	$0.007376	$0.007948	$0.007376
2019-05-11	$0.007376	$0.007191	$0.0107900	$0.007191
2019-05-12	$0.007191	$0.007536	$0.007606	$0.006978
2019-05-13	$0.007536	$0.006557	$0.008821	$0.005621
2019-05-14	$0.006557	$0.009097	$0.0102100	$0.005746
2019-05-15	$0.009097	$0.008020	$0.009330	$0.008020
2019-05-16	$0.008020	$0.007874	$0.008425	$0.007244
2019-05-17	$0.007874	$0.008404	$0.008404	$0.006635
2019-05-18	$0.008404	$0.007847	$0.008719	$0.007048
2019-05-19	$0.007847	$0.008603	$0.009422	$0.008357
2019-05-20	$0.008603	$0.009598	$0.0128000	$0.008398
2019-05-21	$0.009598	$0.009538	$0.0117600	$0.007948
2019-05-22	$0.009538	$0.0101400	$0.0144100	$0.007779
2019-05-23	$0.0101400	$0.0102400	$0.0149700	$0.009452
2019-05-24	$0.0102400	$0.0158300	$0.0194300	$0.0104000
2019-05-25	$0.0158300	$0.0253100	$0.0274800	$0.0149100
2019-05-26	$0.0253100	$0.0221600	$0.0293200	$0.0212900
2019-05-27	$0.0221600	$0.0223100	$0.0295200	$0.0196800
2019-05-28	$0.0223100	$0.0217100	$0.0239800	$0.0208400
2019-05-29	$0.0217100	$0.0202800	$0.0264300	$0.0198400
2019-05-30	$0.0202800	$0.0186200	$0.0223500	$0.0186200
2019-05-31	$0.0186200	$0.0203500	$0.0230000	$0.0169300
2019-06-01	$0.0203500	$0.0221600	$0.0298600	$0.0203600
2019-06-02	$0.0221600	$0.0309300	$0.0340800	$0.0226300
2019-06-03	$0.0309300	$0.0422800	$0.0515	$0.0284800
2019-06-04	$0.0422800	$0.0393100	$0.0573	$0.0338600
2019-06-05	$0.0393100	$0.0391900	$0.0467500	$0.0328800
2019-06-06	$0.0391900	$0.0395100	$0.0395100	$0.0328700
2019-06-07	$0.0395100	$0.0416100	$0.0438500	$0.0357700
2019-06-08	$0.0416100	$0.0429200	$0.0479200	$0.0402200
2019-06-09	$0.0429200	$0.0470100	$0.0696	$0.0395900
2019-06-10	$0.0470100	$0.0446000	$0.0551	$0.0413100
2019-06-11	$0.0446000	$0.0449700	$0.0475000	$0.0360200
2019-06-12	$0.0449700	$0.0422600	$0.0468400	$0.0418500
2019-06-13	$0.0422600	$0.0369000	$0.0441400	$0.0366500
2019-06-14	$0.0369000	$0.0410400	$0.0433800	$0.0373800
2019-06-15	$0.0410400	$0.0392200	$0.0424100	$0.0366500
2019-06-16	$0.0392200	$0.0311600	$0.0401400	$0.0311600
2019-06-17	$0.0311600	$0.0340800	$0.0372500	$0.0324000
2019-06-18	$0.0340800	$0.0342400	$0.0376000	$0.0320600
2019-06-19	$0.0342400	$0.0324800	$0.0384200	$0.0315500
2019-06-20	$0.0324800	$0.0333800	$0.0352900	$0.0330900
2019-06-21	$0.0333800	$0.0306600	$0.0362800	$0.0306600
2019-06-22	$0.0306600	$0.0335700	$0.0363400	$0.0302500
2019-06-23	$0.0335700	$0.0336500	$0.0402800	$0.0336500
2019-06-24	$0.0336500	$0.0353100	$0.0364200	$0.0341000
2019-06-25	$0.0353100	$0.0335800	$0.0375700	$0.0322900
2019-06-26	$0.0335800	$0.0313800	$0.0369300	$0.0313800
2019-06-27	$0.0313800	$0.0292200	$0.0331300	$0.0251000
2019-06-28	$0.0292200	$0.0299000	$0.0323700	$0.0279200
2019-06-29	$0.0299000	$0.0286400	$0.0300700	$0.0271000
2019-06-30	$0.0286400	$0.0256300	$0.0269200	$0.0253100
2019-07-01	$0.0256300	$0.0272200	$0.0304000	$0.0248900
2019-07-02	$0.0272200	$0.0315600	$0.0345900	$0.0278700
2019-07-03	$0.0315600	$0.0319900	$0.0382200	$0.0319900
2019-07-04	$0.0319900	$0.0301200	$0.0301200	$0.0273300
2019-07-05	$0.0301200	$0.0300100	$0.0329800	$0.0284700
2019-07-06	$0.0300100	$0.0301500	$0.0307100	$0.0290200
2019-07-07	$0.0301500	$0.0296000	$0.0352300	$0.0281100
2019-07-08	$0.0296000	$0.0301300	$0.0323400	$0.0287700
2019-07-09	$0.0301300	$0.0299100	$0.0316700	$0.0277700
2019-07-10	$0.0299100	$0.0271000	$0.0291600	$0.0265000
2019-07-11	$0.0271000	$0.0241600	$0.0264300	$0.0225700
2019-07-12	$0.0241600	$0.0243000	$0.0254800	$0.0220600
2019-07-13	$0.0243000	$0.0233000	$0.0242100	$0.0229600
2019-07-14	$0.0233000	$0.0201000	$0.0258200	$0.0192900
2019-07-15	$0.0201000	$0.0207200	$0.0223500	$0.0195300
2019-07-16	$0.0207200	$0.0183800	$0.0207300	$0.0176200
2019-07-17	$0.0183800	$0.0193000	$0.0204600	$0.0169700
2019-07-18	$0.0193000	$0.0198900	$0.0218100	$0.0189400
2019-07-19	$0.0198900	$0.0197000	$0.0202200	$0.0192800
2019-07-20	$0.0197000	$0.0199000	$0.0208700	$0.0188300
2019-07-21	$0.0199000	$0.0203300	$0.0204300	$0.0184200
2019-07-22	$0.0203300	$0.0198300	$0.0204500	$0.0185900
2019-07-23	$0.0198300	$0.0191200	$0.0195100	$0.0185300
2019-07-24	$0.0191200	$0.0190600	$0.0194500	$0.0183700
2019-07-25	$0.0190600	$0.0196700	$0.0196700	$0.0186800
2019-07-26	$0.0196700	$0.0196000	$0.0200900	$0.0194000
2019-07-27	$0.0196000	$0.0184800	$0.0189600	$0.0183900
2019-07-28	$0.0184800	$0.0182100	$0.0188700	$0.0180200
2019-07-29	$0.0182100	$0.0178700	$0.0185400	$0.0167300
2019-07-30	$0.0178700	$0.0183300	$0.0187100	$0.0180400
2019-07-31	$0.0183300	$0.0182600	$0.0194700	$0.0180600
2019-08-01	$0.0182600	$0.0175000	$0.0182800	$0.0175000
2019-08-03	$0.0179300	$0.0180900	$0.0185400	$0.0180500
2019-08-04	$0.0180900	$0.0177700	$0.0180900	$0.0177700
2019-08-10	$0.0173400	$0.0169600	$0.0170800	$0.0168100
2019-08-11	$0.0169600	$0.0168900	$0.0169600	$0.0168900
2019-08-17	$0.0137800	$0.0133800	$0.0136900	$0.0129800
2019-08-18	$0.0133800	$0.0134000	$0.0134000	$0.0133800
2019-08-24	$0.0139200	$0.0136800	$0.0136800	$0.0136800
2019-08-25	$0.0136800	$0.0136500	$0.0136800	$0.0136500
2019-08-31	$0.0118900	$0.0115600	$0.0119500	$0.0114700
2019-09-01	$0.0115600	$0.0115700	$0.0115700	$0.0115600
2019-09-07	$0.0121700	$0.0125700	$0.0132400	$0.0125400
2019-09-08	$0.0125700	$0.0125700	$0.0125700	$0.0125700
2019-09-14	$0.0124300	$0.0123200	$0.0129200	$0.0123200
2019-09-15	$0.0123200	$0.0123800	$0.0123800	$0.0123200
2019-09-21	$0.0122700	$0.0120100	$0.0122500	$0.0119200
2019-09-22	$0.0120100	$0.0122500	$0.0122500	$0.0120100
2019-09-28	$0.0103300	$0.0104500	$0.0107100	$0.0103100
2019-09-29	$0.0104500	$0.0105900	$0.0105900	$0.0104500
2019-10-05	$0.009878	$0.0105500	$0.0105700	$0.009891
2019-10-06	$0.0105500	$0.0099960	$0.0105500	$0.0099960
2019-10-12	$0.0099820	$0.009848	$0.0104700	$0.009848
2019-10-13	$0.009848	$0.0102000	$0.0102000	$0.009848
2019-10-19	$0.009192	$0.009499	$0.009499	$0.009053
2019-10-20	$0.009499	$0.009499	$0.009499	$0.009499
2019-10-26	$0.009404	$0.009129	$0.009322	$0.008578
2019-10-27	$0.009129	$0.008781	$0.009129	$0.008781
2019-11-02	$0.009531	$0.009724	$0.009724	$0.009522
2019-11-03	$0.009724	$0.009754	$0.009754	$0.009724
2019-11-09	$0.009794	$0.0101600	$0.0120200	$0.009787
2019-11-10	$0.0101600	$0.0102500	$0.0102500	$0.0101600
2019-11-16	$0.009642	$0.009787	$0.0100300	$0.009547
2019-11-17	$0.009787	$0.009617	$0.009787	$0.009617
2019-11-23	$0.008705	$0.009056	$0.009846	$0.008736
2019-11-24	$0.009056	$0.009130	$0.009130	$0.009056
2019-11-30	$0.009155	$0.008527	$0.008985	$0.008305
2019-12-01	$0.008527	$0.008561	$0.008561	$0.008527
2019-12-07	$0.008893	$0.008555	$0.008859	$0.008460
2019-12-08	$0.008555	$0.008811	$0.008811	$0.008555
2019-12-14	$0.008703	$0.008505	$0.009522	$0.007819
2019-12-15	$0.008505	$0.008483	$0.008505	$0.008483
2019-12-21	$0.007887	$0.007764	$0.007837	$0.007520
2019-12-22	$0.007764	$0.007753	$0.007764	$0.007753
2019-12-28	$0.007107	$0.007422	$0.007650	$0.007168
2019-12-29	$0.007422	$0.007415	$0.007422	$0.007415
2020-01-04	$0.006992	$0.006641	$0.007136	$0.006554
2020-01-05	$0.006641	$0.006641	$0.006641	$0.006641
2020-01-11	$0.008232	$0.008305	$0.008558	$0.008092
2020-01-12	$0.008305	$0.008249	$0.008305	$0.008249
2020-01-18	$0.008893	$0.008972	$0.009441	$0.008535
2020-01-19	$0.008972	$0.008578	$0.008972	$0.008578
2020-01-25	$0.008174	$0.008146	$0.008244	$0.008104
2020-01-26	$0.008146	$0.008082	$0.008146	$0.008082
2020-02-01	$0.008524	$0.008647	$0.008901	$0.008647
2020-02-02	$0.008647	$0.008649	$0.008649	$0.008647
2020-02-08	$0.0101800	$0.0102400	$0.0102400	$0.009871
2020-02-09	$0.0102400	$0.0101900	$0.0102400	$0.0101900
2020-02-15	$0.0140200	$0.0130400	$0.0142200	$0.0124800
2020-02-16	$0.0130400	$0.0132100	$0.0132100	$0.0130400
2020-02-22	$0.0120700	$0.0120500	$0.0127800	$0.0115300
2020-02-23	$0.0120500	$0.0120400	$0.0120500	$0.0120400
2020-02-29	$0.008163	$0.007920	$0.008159	$0.007797
2020-03-01	$0.007920	$0.007977	$0.007977	$0.007920
2020-03-07	$0.008968	$0.008759	$0.009060	$0.008749
2020-03-08	$0.008759	$0.008625	$0.008759	$0.008625
2020-03-14	$0.005044	$0.0048750	$0.0048900	$0.0046270
2020-03-15	$0.0048750	$0.0046860	$0.0048750	$0.0046860
2020-03-21	$0.005820	$0.005848	$0.005976	$0.005747
2020-03-22	$0.005848	$0.005819	$0.005848	$0.005819
2020-03-28	$0.005873	$0.005789	$0.005916	$0.005762
2020-03-29	$0.005789	$0.005817	$0.005817	$0.005789
2020-04-04	$0.006212	$0.006710	$0.006710	$0.006346
2020-04-05	$0.006710	$0.006842	$0.006842	$0.006710
2020-04-11	$0.006407	$0.006496	$0.006691	$0.006326
2020-04-12	$0.006496	$0.006509	$0.006509	$0.006496
2020-04-18	$0.006383	$0.006673	$0.007011	$0.006508
2020-04-19	$0.006673	$0.006695	$0.006695	$0.006673
2020-04-25	$0.006639	$0.006598	$0.006986	$0.005832
2020-04-26	$0.006598	$0.006589	$0.006598	$0.006589
2020-05-02	$0.007438	$0.007273	$0.007723	$0.007273
2020-05-03	$0.007273	$0.007273	$0.007273	$0.007273
2020-05-09	$0.006911	$0.007007	$0.007007	$0.005675
2020-05-10	$0.007007	$0.006859	$0.007007	$0.006859
2020-05-16	$0.006859	$0.006847	$0.007066	$0.006777
2020-05-17	$0.006847	$0.006825	$0.006847	$0.006825
2020-05-23	$0.006811	$0.007313	$0.007313	$0.006753
2020-05-24	$0.007313	$0.007230	$0.007313	$0.007175
2020-05-30	$0.007775	$0.007979	$0.009877	$0.007979
2020-05-31	$0.007979	$0.007928	$0.007979	$0.007928
2020-06-06	$0.007906	$0.008085	$0.008098	$0.007940
2020-06-07	$0.008085	$0.008071	$0.008085	$0.008071
2020-06-13	$0.007485	$0.007582	$0.007651	$0.007506
2020-06-14	$0.007582	$0.007577	$0.007582	$0.007577
2020-06-20	$0.007776	$0.007645	$0.007782	$0.007645
2020-06-21	$0.007645	$0.007661	$0.007661	$0.007645
2020-06-27	$0.007184	$0.007106	$0.007176	$0.006766
2020-06-28	$0.007106	$0.007076	$0.007106	$0.007076
2020-07-04	$0.006995	$0.007302	$0.007302	$0.006639
2020-07-05	$0.007302	$0.007309	$0.007309	$0.006887
2020-07-11	$0.007231	$0.007378	$0.007378	$0.006883
2020-07-12	$0.007378	$0.007384	$0.007384	$0.007378
2020-07-18	$0.008150	$0.007892	$0.008168	$0.007892
2020-07-19	$0.007892	$0.007988	$0.007988	$0.007892
2020-07-25	$0.008215	$0.008430	$0.009298	$0.008430
2020-07-26	$0.008430	$0.008390	$0.008430	$0.008390
2020-08-01	$0.0115000	$0.0116500	$0.0133200	$0.0113300
2020-08-02	$0.0116500	$0.0117500	$0.0117500	$0.0116500
2020-08-08	$0.0132200	$0.0135800	$0.0139500	$0.0135400
2020-08-09	$0.0135800	$0.0136300	$0.0136300	$0.0135800
2020-08-15	$0.0167900	$0.0169400	$0.0170100	$0.0163100
2020-08-16	$0.0169400	$0.0169700	$0.0169700	$0.0169400
2020-08-22	$0.0161600	$0.0171200	$0.0202200	$0.0164700
2020-08-23	$0.0171200	$0.0171300	$0.0171300	$0.0171200
2020-08-29	$0.0213500	$0.0210300	$0.0221100	$0.0210000
2020-08-30	$0.0210300	$0.0210300	$0.0210300	$0.0210300
2020-09-05	$0.0194900	$0.0186600	$0.0200800	$0.0166900
2020-09-06	$0.0186600	$0.0184400	$0.0186600	$0.0184400
2020-09-12	$0.0190000	$0.0188500	$0.0198400	$0.0188500
2020-09-13	$0.0188500	$0.0188000	$0.0188500	$0.0188000
2020-09-19	$0.0170800	$0.0171100	$0.0178100	$0.0168800
2020-09-20	$0.0171100	$0.0171100	$0.0171100	$0.0171100
2020-09-26	$0.0148300	$0.0154400	$0.0163100	$0.0149300
2020-09-27	$0.0154400	$0.0154400	$0.0154400	$0.0154400
2020-10-03	$0.0139500	$0.0135900	$0.0140400	$0.0131500
2020-10-04	$0.0135900	$0.0136000	$0.0136000	$0.0135600
2020-10-10	$0.0129100	$0.0124500	$0.0131000	$0.0122400
2020-10-11	$0.0124500	$0.0124700	$0.0124700	$0.0124500
2020-10-17	$0.0122700	$0.0125600	$0.0129700	$0.0123700
2020-10-18	$0.0125600	$0.0125300	$0.0125400	$0.0125300
2020-10-24	$0.0124000	$0.0128300	$0.0129100	$0.0124600
2020-10-25	$0.0128300	$0.0128200	$0.0128300	$0.0128200

Description

The Abyss is the platform where gamers can play games, socialize and get rewarded. We offer MMO/MMORPG games and share a part of our revenue with gamers. Come to The Abyss and earn from the referral system, gaming achievements, and other activities.

Technology

Sorry, detailed technology about Abyss is not currently available

Features

Sorry, detailed features about Abyss is not currently available

ICO Status

Ongoing

Token Supply

905625000

Start Date

2018-04-18

End Date

2018-05-16

Fund Raised (BTC)

18 150 ETH 181 408 BNB

Fund Raised (USD)

15153870

Start Price (USD)

0.0001538

Security Audit Company

New Alchemy

ICO Legal Form

N/A

ICO Jurisdiction

Malta

Legal Advisers

Dilendorf & Khurdayan

White Paper

ABYSS Whitepaper

The Abyss is a digital distribution platform focused in video-games. It provides a gamer ecosystem where participants can be rewarded in a form of ABYSS tokens by achieving in-game requirements or referring new players for the platform.

The ABYSS token is an Ethereum-based (ERC-20) cryptocurrency. It is the token that fuels the platform as it will be used as a medium to reward players when participating in specific activities within The Abyss.

Team:

VLADIMIR KUROCHKIN: PRESIDENT
KONSTANTIN BOYKO-ROMANOVSKY: FOUNDER
ARTEM VEREMEENKO: EXECUTIVE PRODUCER
VLADIMIR MARTYNOV: CHIEF TECHNICAL OFFICER
VIRGINIA LAM: MARKETING LEAD
ALEKSANDR ZHIGARENKO: HEAD OF BUSINESS DEVELOPMENT
ALBERT TUGUSHEV: HEAD OF SOFTWARE ENGINEERING DEPARTMENT
ALEXEY KOBELEV: TECH LEAD, BLOCKCHAIN ENGINEER
ANTON CHERTIKOVTZEV: MAINTENANCE DIRECTOR
STEPAN LESHCHENKO: ART-DIRECTOR
EVGENIY KHARCHENKO: HEAD OF CUSTOMER SERVICE
ARTEM SAVIN: HR

The Abbys DAICO will start on the 18th of April, 2018. The DAICO token allocation represents 60% of the total token supply and will be available for a 0.0001538 ETH.

The DAICO funding target is 11,538 ETH. The International Hard Cap is now 34,615 ETH. The minimum contribution is 0.2 ETH. Day 1 the Maximum contribution is 20 ETH. Days 2+ no ETH contribution limit. The minimum contribution is 0.2 ETH. There is also an additional Hard Cap of 300,000 BNB tokens. The minimum contribution is 1,000 BNB.

The DAICO will end on the 16th of May, 2018 or when the funding cap is reached. Users can only participate in the DAICO with ETH and BNB. The following countries aren't allowed to participate in the token sale: Mainland China, Algeria, Morocco, Kyrgyzstan, Bolivia, Nepal, Bangladesh, Cambodia.

Token Distribution:

Crowdsale 40%

The left 60% of the tokens distribution is yet to be announced.

The Abyss ICO features a bounty and bonus campaign.

Bonus Structure:

First 48 hours (25%),
Days 3-7 (15%),
Days 8-14 (10%),
Days 15-21 (5%)

Related Coins

Schilling-Coin

Paragon

Sapphire

MASQ

Spartan

ICE ROCK MINING

Read the Disclaimer : All content provided herein our website, hyperlinked sites, associated applications, forums, blogs, social media accounts and other platforms (“Site”) is for your general information only, procured from third party sources. We make no warranties of any kind in relation to our content, including but not limited to accuracy and updatedness. No part of the content that we provide constitutes financial advice, legal advice or any other form of advice meant for your specific reliance for any purpose. Any use or reliance on our content is solely at your own risk and discretion. You should conduct your own research, review, analyse and verify our content before relying on them. Trading is a highly risky activity that can lead to major losses, please therefore consult your financial advisor before making any decision. No content on our Site is meant to be a solicitation or offer

Abyss
ABYSS Coin Values ABYSS

Abyss valuesUSD Price
$ 0.0582

Abyss BTC Price
0.00000101

Abyss 24h Vol
$ 389,211

Abyss Market Cap
$ 13,302,324

Abyss ABYSS Coin Values ABYSS

Abyss valuesUSD Price $ 0.0582

Abyss BTC Price 0.00000101

Abyss 24h Vol $ 389,211

Abyss Market Cap $ 13,302,324

Share Abyss Price

Abyss Price Charts

Abyss Price High/Low Price Chart

Abyss Crypto Technology

Abyss Crypto ICO Description

Abyss Crypto Technology

Abyss Crypto Features

Abyss ICO Details

Abyss
ABYSS Coin Values ABYSS

Abyss valuesUSD Price
$ 0.0582

Abyss BTC Price
0.00000101

Abyss 24h Vol
$ 389,211

Abyss Market Cap
$ 13,302,324