ABS Coin Values ABS
Marktkapitalisierung:
24h Vol:
Kryptowährungen: 6301
Märkte: 90911
ENG
EST
RUS
TUR
DEU
CHI
KOR
ITA
USD
USD
AED
AFN
ALL
AMD
ANG
AOA
ARS
AUD
AWG
AZN
BAM
BBD
BDT
BGN
BHD
BIF
BMD
BND
BOB
BRL
BTN
BWP
BYN
BZD
CAD
CDF
CHF
CLF
CLP
CNH
CNY
COP
CRC
CUC
CUP
CVE
CZK
DJF
DKK
DOP
DZD
EGP
ERN
ETB
EUR
FJD
FKP
GBP
GEL
GHS
GIP
GMD
GNF
GTQ
GYD
HKD
HNL
HRK
HTG
HUF
IDR
ILS
IMP
INR
ISK
JMD
JOD
JPY
KES
KGS
KHR
KMF
KPW
KRW
KWD
KYD
KZT
LAK
LBP
LKR
LRD
LSL
LYD
MAD
MDL
MGA
MKD
MMK
MNT
MOP
MRO
MRU
MUR
MVR
MWK
MXN
MYR
MZN
NAD
NGN
NIO
NOK
NPR
NZD
OMR
PAB
PEN
PGK
PHP
PKR
PLN
PYG
QAR
RON
RSD
RUB
RWF
SAR
SBD
SCR
SDG
SEK
SGD
SHP
SLL
SRD
SSP
STD
STN
SVC
SYP
SZL
THB
TJS
TMT
TND
TOP
TRY
TTD
TWD
TZS
UAH
UGX
UYU
UZS
VEF
VES
VND
VUV
WST
ZAR
ZMW
ZWL
Marktkapitalisierung
24h Vol
6301
Kryptowährungen90911
MärkteAbsorber Protocol Crypto Coin Rank 4015
Webseite
N/A
Get Wallet
Kostenlose Geldbörse
Speichern und verwalten Sie digitale Währungen ganz einfach
Blockchain Brieftasche
Sei deine eigene Bank
Absorber Protocol
Absorber Protocol valuesUSD Preis $ 0.7244
$ 0.7244
Absorber Protocol BTC Preis 0.00001253
0.00001253
Absorber Protocol 24h Vol $ 659
$ 659
Absorber Protocol Marktkapitalisierung $ 0
$ 0
24h Vol
0 BTC1 H
0.16 %
24 H
5.88 %
7 d
33.21 %
Heute Absorber Protocol Preis in US-Dollar ist derzeit
0.7244
USD, und wenn in konvertiert Bitcoin ist
0.00001253
BTC. Insgesamt 0 Münze's sind derzeit auf dem Markt im Umlauf. Absorber Protocol Die Preise erfahren derzeit eine Änderung von 5.88 %, prüfen alle Kryptowährung. In den letzten 24 Stunden 0.000 M US dollars Absorber Protocol wurde gehandelt Krypto-Austausch. Erhalten Absorber Protocol's Fortschritt durch Hinzufügen zu Ihrem Favoriten und ein freies schaffen Portfolio wenn Sie wünschen.
Vollständiger Name
Absorber Protocol
Symbol
ABS
Algorithmus
Lyra2REv2
BTC Preis
0.00001253 BTC
BTC Markt
0 BTC
BTC 24h Vol
0 BTC
Insgesamt abgebaute Münzen
0 ABS
1h
0.16 %
24h
5.88 %
7d
33.21 %
Twitter
Webseite
Share Absorber Protocol Price
ABS Diagramme
Absorber Protocol Preis Diagramme
ABS Hoch / Niedrig Preis Chart
Absorber Protocol Preis Hoch / Niedrig Preis Chart
Historische Daten
Absorber Protocol Crypto Technology
| Datum | Öffnen | Schließen | Hoch | Niedrig |
|---|---|---|---|---|
| 2018-07-05 | $0.1457000 | $0.1496000 | $0.1568000 | $0.1333000 |
| 2018-07-06 | $0.1496000 | $0.1347000 | $0.1518000 | $0.1347000 |
| 2018-07-07 | $0.1347000 | $0.1358000 | $0.1521000 | $0.0676 |
| 2018-07-08 | $0.1358000 | $0.0812 | $0.1348000 | $0.0738 |
| 2018-07-09 | $0.0812 | $0.0867 | $0.1266000 | $0.0807 |
| 2018-07-10 | $0.0867 | $0.1078000 | $0.1078000 | $0.0820 |
| 2018-07-11 | $0.1078000 | $0.1213000 | $0.1214000 | $0.0895 |
| 2018-07-12 | $0.1213000 | $0.1135000 | $0.1907000 | $0.0938 |
| 2018-07-13 | $0.1135000 | $0.0873 | $0.1557000 | $0.0725 |
| 2018-07-14 | $0.0873 | $0.1254000 | $0.1454000 | $0.0878 |
| 2018-07-15 | $0.1254000 | $0.1023000 | $0.1336000 | $0.0988 |
| 2018-07-16 | $0.1023000 | $0.1011000 | $0.1327000 | $0.1011000 |
| 2018-07-17 | $0.1011000 | $0.0879 | $0.1148000 | $0.0733 |
| 2018-07-18 | $0.0879 | $0.0812 | $0.1100000 | $0.0628 |
| 2018-07-19 | $0.0812 | $0.0759 | $0.0888 | $0.0758 |
| 2018-07-20 | $0.0759 | $0.0745 | $0.1012000 | $0.0744 |
| 2018-07-21 | $0.0745 | $0.0752 | $0.0961 | $0.0752 |
| 2018-07-22 | $0.0752 | $0.0555 | $0.0880 | $0.0555 |
| 2018-07-23 | $0.0555 | $0.0580 | $0.0768 | $0.0579 |
| 2018-07-24 | $0.0580 | $0.0345100 | $0.0829 | $0.0336700 |
| 2018-07-25 | $0.0345100 | $0.0654 | $0.0654 | $0.0335800 |
| 2018-07-26 | $0.0654 | $0.0709 | $0.0856 | $0.0564 |
| 2018-07-27 | $0.0709 | $0.0883 | $0.0883 | $0.0731 |
| 2018-07-28 | $0.0883 | $0.0782 | $0.0928 | $0.0782 |
| 2018-07-29 | $0.0782 | $0.0519 | $0.0921 | $0.0519 |
| 2018-07-30 | $0.0519 | $0.0484800 | $0.0687 | $0.0476700 |
| 2018-07-31 | $0.0484800 | $0.0396800 | $0.0464100 | $0.0386800 |
| 2018-08-01 | $0.0396900 | $0.0384400 | $0.0425400 | $0.0380500 |
| 2018-08-02 | $0.0384400 | $0.0399700 | $0.0413300 | $0.0377100 |
| 2018-08-03 | $0.0399700 | $0.0390200 | $0.0417600 | $0.0370900 |
| 2018-08-04 | $0.0390200 | $0.0329800 | $0.0376200 | $0.0329800 |
| 2018-08-05 | $0.0329800 | $0.0357800 | $0.0359200 | $0.0331000 |
| 2018-08-06 | $0.0357800 | $0.0319500 | $0.0352800 | $0.0319500 |
| 2018-08-07 | $0.0319500 | $0.0307900 | $0.0328100 | $0.0307900 |
| 2018-08-08 | $0.0307900 | $0.0264000 | $0.0287900 | $0.0264000 |
| 2018-08-09 | $0.0264000 | $0.0281400 | $0.0296400 | $0.0271500 |
| 2018-08-10 | $0.0281400 | $0.0281800 | $0.0281800 | $0.0246800 |
| 2018-08-11 | $0.0281800 | $0.0204800 | $0.0285900 | $0.0196600 |
| 2018-08-12 | $0.0204800 | $0.0215600 | $0.0230800 | $0.0207400 |
| 2018-08-13 | $0.0215600 | $0.0207300 | $0.0228000 | $0.0206100 |
| 2018-08-14 | $0.0207300 | $0.0208900 | $0.0228800 | $0.0204600 |
| 2018-08-15 | $0.0208900 | $0.0251000 | $0.0251000 | $0.0211400 |
| 2018-08-16 | $0.0251000 | $0.0251100 | $0.0260500 | $0.0251100 |
| 2018-08-17 | $0.0251100 | $0.0227400 | $0.0270200 | $0.0224800 |
| 2018-08-18 | $0.0227400 | $0.0249800 | $0.0249800 | $0.0217800 |
| 2018-08-19 | $0.0249800 | $0.0215200 | $0.0253600 | $0.0215200 |
| 2018-08-20 | $0.0215200 | $0.0206900 | $0.0228200 | $0.0206900 |
| 2018-08-21 | $0.0206900 | $0.0214200 | $0.0232400 | $0.0214200 |
| 2018-08-22 | $0.0214200 | $0.0194800 | $0.0226600 | $0.0194800 |
| 2018-08-23 | $0.0194800 | $0.0190300 | $0.0206000 | $0.0170000 |
| 2018-08-24 | $0.0190300 | $0.0194600 | $0.0214700 | $0.0194600 |
| 2018-08-25 | $0.0194600 | $0.0182200 | $0.0202500 | $0.0175500 |
| 2018-08-26 | $0.0182200 | $0.0188200 | $0.0214400 | $0.0181500 |
| 2018-08-27 | $0.0188200 | $0.0139700 | $0.0207500 | $0.0139700 |
| 2018-08-28 | $0.0139700 | $0.0163800 | $0.0197800 | $0.0143200 |
| 2018-08-29 | $0.0163800 | $0.0148100 | $0.0196000 | $0.0148100 |
| 2018-08-30 | $0.0148100 | $0.0140700 | $0.0161000 | $0.0140000 |
| 2018-08-31 | $0.0140700 | $0.0146900 | $0.0179200 | $0.0141200 |
| 2018-09-01 | $0.0146900 | $0.0151300 | $0.0216100 | $0.0150600 |
| 2018-09-02 | $0.0151300 | $0.0157000 | $0.0167900 | $0.0153300 |
| 2018-09-03 | $0.0157000 | $0.0167200 | $0.0176700 | $0.0156300 |
| 2018-09-04 | $0.0167200 | $0.0324300 | $0.0626 | $0.0169500 |
| 2018-09-05 | $0.0324300 | $0.0335300 | $0.0395600 | $0.0268200 |
| 2018-09-06 | $0.0335300 | $0.0280200 | $0.0423500 | $0.0260600 |
| 2018-09-07 | $0.0280200 | $0.0237900 | $0.0307800 | $0.0237200 |
| 2018-09-08 | $0.0237900 | $0.0173600 | $0.0232500 | $0.0173600 |
| 2018-09-09 | $0.0173600 | $0.0178100 | $0.0225000 | $0.0175000 |
| 2018-09-10 | $0.0178100 | $0.0183400 | $0.0221400 | $0.0178300 |
| 2018-09-11 | $0.0183400 | $0.0188900 | $0.0188900 | $0.0177500 |
| 2018-09-12 | $0.0188900 | $0.0178700 | $0.0190100 | $0.0178700 |
| 2018-09-13 | $0.0178700 | $0.0183100 | $0.0194800 | $0.0182400 |
| 2018-09-14 | $0.0183100 | $0.0168600 | $0.0212700 | $0.0168600 |
| 2018-09-15 | $0.0168600 | $0.0165000 | $0.0182600 | $0.0165000 |
| 2018-09-16 | $0.0165000 | $0.0152800 | $0.0178800 | $0.0152800 |
| 2018-09-17 | $0.0152800 | $0.0145300 | $0.0147100 | $0.0145300 |
| 2018-09-18 | $0.0145300 | $0.0147200 | $0.0147200 | $0.0147200 |
| 2018-09-19 | $0.0147200 | $0.0169600 | $0.0169600 | $0.0148500 |
| 2018-09-20 | $0.0169600 | $0.0152200 | $0.0178900 | $0.0152200 |
| 2018-09-21 | $0.0152200 | $0.0156900 | $0.0175800 | $0.0156900 |
| 2018-09-22 | $0.0156900 | $0.0148400 | $0.0167900 | $0.0147800 |
| 2018-09-23 | $0.0148400 | $0.0148800 | $0.0160900 | $0.0147500 |
| 2018-09-24 | $0.0148800 | $0.0142200 | $0.0158000 | $0.0141500 |
| 2018-09-25 | $0.0142200 | $0.0141600 | $0.0177000 | $0.0138400 |
| 2018-09-26 | $0.0141600 | $0.0155100 | $0.0177100 | $0.0142200 |
| 2018-09-27 | $0.0155100 | $0.0143800 | $0.0165800 | $0.0143800 |
| 2018-09-28 | $0.0143800 | $0.0123400 | $0.0153300 | $0.0123400 |
| 2018-09-29 | $0.0123400 | $0.0124200 | $0.0148600 | $0.0122200 |
| 2018-09-30 | $0.0124200 | $0.0127800 | $0.0175500 | $0.0124500 |
| 2018-10-01 | $0.0125900 | $0.0128600 | $0.0174100 | $0.0125300 |
| 2018-10-02 | $0.0128600 | $0.0124000 | $0.0178800 | $0.0124000 |
| 2018-10-03 | $0.0124000 | $0.0124000 | $0.0140900 | $0.0123400 |
| 2018-10-04 | $0.0124000 | $0.0123000 | $0.0131600 | $0.0123000 |
| 2018-10-05 | $0.0123000 | $0.0132000 | $0.0132000 | $0.0110800 |
| 2018-10-06 | $0.0132000 | $0.0112700 | $0.0131800 | $0.0112000 |
| 2018-10-07 | $0.0112700 | $0.0113500 | $0.0132000 | $0.0112900 |
| 2018-10-08 | $0.0113500 | $0.0111100 | $0.0117000 | $0.0111100 |
| 2018-10-09 | $0.0111100 | $0.009550 | $0.0119400 | $0.009550 |
| 2018-10-10 | $0.009550 | $0.0125000 | $0.0151400 | $0.008424 |
| 2018-10-11 | $0.0125000 | $0.0108700 | $0.0135400 | $0.0100600 |
| 2018-10-12 | $0.0108700 | $0.0112500 | $0.0112500 | $0.0109400 |
| 2018-10-13 | $0.0112500 | $0.0119100 | $0.0119100 | $0.0112800 |
| 2018-10-14 | $0.0119100 | $0.0110500 | $0.0119300 | $0.0110500 |
| 2018-10-15 | $0.0110500 | $0.0120300 | $0.0120300 | $0.0115700 |
| 2018-10-16 | $0.0120400 | $0.0115900 | $0.0120500 | $0.0115200 |
| 2018-10-17 | $0.0115900 | $0.0115700 | $0.0115700 | $0.0115700 |
| 2018-10-18 | $0.0115700 | $0.0113600 | $0.0125900 | $0.0113600 |
| 2018-10-19 | $0.0113600 | $0.0116400 | $0.0116400 | $0.0104800 |
| 2018-10-20 | $0.0116400 | $0.0120700 | $0.0122000 | $0.0105100 |
| 2018-10-21 | $0.0120700 | $0.0115200 | $0.0126300 | $0.0112000 |
| 2018-10-22 | $0.0115200 | $0.0114100 | $0.0136100 | $0.0114100 |
| 2018-10-23 | $0.0114100 | $0.0126800 | $0.0134600 | $0.0113900 |
| 2018-10-24 | $0.0126800 | $0.0119800 | $0.0134700 | $0.0117900 |
| 2018-10-25 | $0.0119800 | $0.0159600 | $0.0174500 | $0.0113700 |
| 2018-10-26 | $0.0159600 | $0.0270600 | $0.0322900 | $0.0142100 |
| 2018-10-27 | $0.0270600 | $0.0219300 | $0.0272400 | $0.0148800 |
| 2018-10-28 | $0.0225200 | $0.0245900 | $0.0252400 | $0.0169500 |
| 2018-10-29 | $0.0245900 | $0.0204600 | $0.0239900 | $0.0171100 |
| 2018-10-30 | $0.0204600 | $0.0217700 | $0.0239700 | $0.0173500 |
| 2018-10-31 | $0.0213900 | $0.0288000 | $0.0317100 | $0.0196600 |
| 2018-11-01 | $0.0288000 | $0.0339500 | $0.0341400 | $0.0261600 |
| 2018-11-02 | $0.0339500 | $0.0511 | $0.0511 | $0.0338900 |
| 2018-11-03 | $0.0511 | $0.0264000 | $0.0510 | $0.0199600 |
| 2018-11-04 | $0.0264000 | $0.0493400 | $0.0653 | $0.0258700 |
| 2018-11-05 | $0.0493400 | $0.0428500 | $0.0540 | $0.0386000 |
| 2018-11-06 | $0.0428500 | $0.0334400 | $0.0476300 | $0.0301300 |
| 2018-11-07 | $0.0334400 | $0.0346100 | $0.0358500 | $0.0304300 |
| 2018-11-08 | $0.0346100 | $0.0428000 | $0.0516 | $0.0322300 |
| 2018-11-09 | $0.0428000 | $0.0455400 | $0.0465600 | $0.0389100 |
| 2018-11-10 | $0.0455400 | $0.0441300 | $0.0459900 | $0.0412600 |
| 2018-11-11 | $0.0441400 | $0.0447900 | $0.0451800 | $0.0390900 |
| 2018-11-12 | $0.0447900 | $0.0423300 | $0.0449400 | $0.0395300 |
| 2018-11-13 | $0.0423300 | $0.0401300 | $0.0427900 | $0.0388000 |
| 2018-11-14 | $0.0401300 | $0.0326100 | $0.0384700 | $0.0310600 |
| 2018-11-15 | $0.0330100 | $0.0311200 | $0.0401000 | $0.0282400 |
| 2018-11-16 | $0.0311200 | $0.0332900 | $0.0357500 | $0.0265900 |
| 2018-11-17 | $0.0333000 | $0.0280100 | $0.0349200 | $0.0267300 |
| 2018-11-18 | $0.0280100 | $0.0281300 | $0.0307700 | $0.0273500 |
| 2018-11-19 | $0.0281300 | $0.0236600 | $0.0261600 | $0.0228500 |
| 2018-11-20 | $0.0236600 | $0.0210100 | $0.0231000 | $0.0199900 |
| 2018-11-21 | $0.0210100 | $0.0209900 | $0.0219500 | $0.0197500 |
| 2018-11-22 | $0.0209900 | $0.0197000 | $0.0216000 | $0.0190500 |
| 2018-11-23 | $0.0197000 | $0.0195000 | $0.0205900 | $0.0192400 |
| 2018-11-24 | $0.0195000 | $0.0169200 | $0.0179200 | $0.0168400 |
| 2018-11-25 | $0.0169200 | $0.0153400 | $0.0178200 | $0.0152200 |
| 2018-11-26 | $0.0153400 | $0.0148400 | $0.0153700 | $0.0143800 |
| 2018-11-27 | $0.0148400 | $0.0116600 | $0.0154400 | $0.0106300 |
| 2018-11-28 | $0.0116600 | $0.0153500 | $0.0193600 | $0.0120700 |
| 2018-11-29 | $0.0153500 | $0.0153900 | $0.0154300 | $0.0138500 |
| 2018-11-30 | $0.0153900 | $0.0211700 | $0.0316800 | $0.0135100 |
| 2018-12-01 | $0.0211700 | $0.0180500 | $0.0310600 | $0.0159500 |
| 2018-12-02 | $0.0180500 | $0.0207200 | $0.0247400 | $0.0166200 |
| 2018-12-03 | $0.0215100 | $0.0219900 | $0.0317500 | $0.0182000 |
| 2018-12-04 | $0.0219900 | $0.0201400 | $0.0286300 | $0.0158300 |
| 2018-12-05 | $0.0201400 | $0.0148400 | $0.0201800 | $0.0130800 |
| 2018-12-06 | $0.0148400 | $0.0133800 | $0.0147400 | $0.0122000 |
| 2018-12-07 | $0.0133800 | $0.0139600 | $0.0144700 | $0.0119700 |
| 2018-12-08 | $0.0139600 | $0.0149200 | $0.0156800 | $0.0138400 |
| 2018-12-09 | $0.0149200 | $0.0145500 | $0.0215200 | $0.0118600 |
| 2018-12-10 | $0.0145500 | $0.0150800 | $0.0177200 | $0.0138700 |
| 2018-12-11 | $0.0150800 | $0.0167300 | $0.0173100 | $0.0136000 |
| 2018-12-12 | $0.0167300 | $0.0183300 | $0.0198700 | $0.0146700 |
| 2018-12-13 | $0.0183300 | $0.0171900 | $0.0178100 | $0.0147700 |
| 2018-12-14 | $0.0171900 | $0.0172800 | $0.0177000 | $0.0168200 |
| 2018-12-15 | $0.0172800 | $0.0184300 | $0.0187800 | $0.0165200 |
| 2018-12-16 | $0.0184300 | $0.0160800 | $0.0187200 | $0.0146500 |
| 2018-12-17 | $0.0160800 | $0.0191600 | $0.0196900 | $0.0165300 |
| 2018-12-18 | $0.0191600 | $0.0196900 | $0.0215500 | $0.0184700 |
| 2018-12-19 | $0.0196900 | $0.0195400 | $0.0199500 | $0.0185000 |
| 2018-12-20 | $0.0195400 | $0.0216000 | $0.0227600 | $0.0202700 |
| 2018-12-21 | $0.0216000 | $0.0186800 | $0.0206200 | $0.0175400 |
| 2018-12-22 | $0.0186800 | $0.0363300 | $0.0971 | $0.0186500 |
| 2018-12-23 | $0.0363300 | $0.0411600 | $0.0486900 | $0.0320600 |
| 2018-12-24 | $0.0411600 | $0.0371000 | $0.0521 | $0.0244900 |
| 2018-12-25 | $0.0371000 | $0.0190200 | $0.0350900 | $0.0187900 |
| 2018-12-26 | $0.0190200 | $0.0243600 | $0.0381000 | $0.0188600 |
| 2018-12-27 | $0.0243600 | $0.0230800 | $0.0263200 | $0.0218800 |
| 2018-12-28 | $0.0230800 | $0.0277100 | $0.0277500 | $0.0242800 |
| 2018-12-29 | $0.0277100 | $0.0272200 | $0.0273400 | $0.0265800 |
| 2018-12-30 | $0.0272200 | $0.0280100 | $0.0281700 | $0.0265700 |
| 2018-12-31 | $0.0280100 | $0.0264900 | $0.0271300 | $0.0260400 |
| 2019-01-01 | $0.0264900 | $0.0245600 | $0.0275900 | $0.0213400 |
| 2019-01-02 | $0.0245600 | $0.0271700 | $0.0272900 | $0.0182200 |
| 2019-01-03 | $0.0271700 | $0.0242000 | $0.0267000 | $0.0232100 |
| 2019-01-04 | $0.0242000 | $0.0220000 | $0.0247200 | $0.0178200 |
| 2019-01-05 | $0.0220000 | $0.0210100 | $0.0243700 | $0.0185400 |
| 2019-01-06 | $0.0210100 | $0.0204700 | $0.0256000 | $0.0184600 |
| 2019-01-07 | $0.0204700 | $0.0203700 | $0.0230900 | $0.0189200 |
| 2019-01-08 | $0.0203700 | $0.0204500 | $0.0225900 | $0.0195600 |
| 2019-01-09 | $0.0204500 | $0.0200400 | $0.0217800 | $0.0196300 |
| 2019-01-10 | $0.0200400 | $0.0172800 | $0.0195100 | $0.0165100 |
| 2019-01-11 | $0.0172800 | $0.0179800 | $0.0183500 | $0.0166200 |
| 2019-01-12 | $0.0179800 | $0.0177700 | $0.0187200 | $0.0167800 |
| 2019-01-13 | $0.0177700 | $0.0166600 | $0.0177900 | $0.0165100 |
| 2019-01-14 | $0.0166600 | $0.0173700 | $0.0174100 | $0.0170400 |
| 2019-01-15 | $0.0173700 | $0.0169500 | $0.0170200 | $0.0163300 |
| 2019-01-16 | $0.0169500 | $0.0170500 | $0.0181500 | $0.0155600 |
| 2019-01-17 | $0.0170500 | $0.0160300 | $0.0180200 | $0.0151100 |
| 2019-01-18 | $0.0160300 | $0.0159400 | $0.0160900 | $0.0155400 |
| 2019-01-19 | $0.0159400 | $0.0170800 | $0.0180500 | $0.0154800 |
| 2019-01-20 | $0.0170800 | $0.0150200 | $0.0172000 | $0.0149500 |
| 2019-01-21 | $0.0150200 | $0.0150000 | $0.0165400 | $0.0143600 |
| 2019-01-22 | $0.0150000 | $0.0151300 | $0.0162100 | $0.0146200 |
| 2019-01-23 | $0.0151300 | $0.0151800 | $0.0160000 | $0.0149000 |
| 2019-01-24 | $0.0151800 | $0.0169100 | $0.0173800 | $0.0152200 |
| 2019-01-25 | $0.0169100 | $0.0158000 | $0.0173400 | $0.0144000 |
| 2019-01-26 | $0.0158000 | $0.0167600 | $0.0193900 | $0.0153600 |
| 2019-01-27 | $0.0167600 | $0.0163300 | $0.0187500 | $0.0153700 |
| 2019-01-28 | $0.0163300 | $0.0156800 | $0.0167500 | $0.0151300 |
| 2019-01-29 | $0.0156800 | $0.0150100 | $0.0162400 | $0.0147300 |
| 2019-01-30 | $0.0150100 | $0.0155300 | $0.0160200 | $0.0151900 |
| 2019-01-31 | $0.0155300 | $0.0147300 | $0.0164800 | $0.0143200 |
| 2019-02-01 | $0.0147300 | $0.0165800 | $0.0165800 | $0.0143700 |
| 2019-02-02 | $0.0165800 | $0.0170900 | $0.0175800 | $0.0153300 |
| 2019-02-03 | $0.0170900 | $0.0158300 | $0.0174200 | $0.0152500 |
| 2019-02-04 | $0.0158300 | $0.0164700 | $0.0165000 | $0.0154400 |
| 2019-02-05 | $0.0164700 | $0.0154100 | $0.0165500 | $0.0148200 |
| 2019-02-06 | $0.0154100 | $0.0142900 | $0.0157500 | $0.0136800 |
| 2019-02-07 | $0.0142900 | $0.0144800 | $0.0151600 | $0.0136400 |
| 2019-02-08 | $0.0144800 | $0.0151900 | $0.0164000 | $0.0140200 |
| 2019-02-09 | $0.0151900 | $0.0151600 | $0.0162900 | $0.0149400 |
| 2019-02-10 | $0.0151600 | $0.0153700 | $0.0168800 | $0.0152900 |
| 2019-02-11 | $0.0153700 | $0.0141200 | $0.0162100 | $0.0140800 |
| 2019-02-12 | $0.0141200 | $0.0146900 | $0.0148300 | $0.0141400 |
| 2019-02-13 | $0.0146900 | $0.0141400 | $0.0155100 | $0.0141400 |
| 2019-02-14 | $0.0141400 | $0.0140000 | $0.0148900 | $0.0138900 |
| 2019-02-15 | $0.0140000 | $0.0141600 | $0.0145900 | $0.0130100 |
| 2019-02-16 | $0.0141600 | $0.0137500 | $0.0142500 | $0.0132000 |
| 2019-02-17 | $0.0137500 | $0.0141300 | $0.0148300 | $0.0134700 |
| 2019-02-18 | $0.0141300 | $0.0155300 | $0.0165100 | $0.0143600 |
| 2019-02-19 | $0.0155300 | $0.0153400 | $0.0164800 | $0.0137300 |
| 2019-02-20 | $0.0153400 | $0.0136700 | $0.0155800 | $0.0135100 |
| 2019-02-21 | $0.0136700 | $0.0140900 | $0.0146100 | $0.0135400 |
| 2019-02-22 | $0.0140900 | $0.0144200 | $0.0148200 | $0.0135400 |
| 2019-02-23 | $0.0144200 | $0.0141500 | $0.0151400 | $0.0141500 |
| 2019-02-24 | $0.0141500 | $0.0132400 | $0.0149000 | $0.0128600 |
| 2019-02-25 | $0.0132400 | $0.0135700 | $0.0140400 | $0.0133400 |
| 2019-02-26 | $0.0135700 | $0.0142400 | $0.0147800 | $0.0133200 |
| 2019-02-27 | $0.0142400 | $0.0137500 | $0.0151300 | $0.0134500 |
| 2019-02-28 | $0.0137500 | $0.0140300 | $0.0145300 | $0.0134200 |
| 2019-03-01 | $0.0140300 | $0.0136000 | $0.0144400 | $0.0135300 |
| 2019-03-02 | $0.0136000 | $0.0142200 | $0.0145600 | $0.0136400 |
| 2019-03-03 | $0.0142200 | $0.0137200 | $0.0144500 | $0.0137200 |
| 2019-03-04 | $0.0137200 | $0.0135800 | $0.0140300 | $0.0134300 |
| 2019-03-05 | $0.0135800 | $0.0138700 | $0.0143700 | $0.0137500 |
| 2019-03-06 | $0.0138700 | $0.0138700 | $0.0139900 | $0.0137200 |
| 2019-03-07 | $0.0138700 | $0.0135900 | $0.0139000 | $0.0135900 |
| 2019-03-08 | $0.0135900 | $0.0142300 | $0.0146200 | $0.0135400 |
| 2019-03-09 | $0.0142300 | $0.0145700 | $0.0145700 | $0.0137800 |
| 2019-03-10 | $0.0145700 | $0.0137500 | $0.0145000 | $0.0137500 |
| 2019-03-11 | $0.0137500 | $0.0136800 | $0.0136800 | $0.0134800 |
| 2019-03-12 | $0.0136800 | $0.0137300 | $0.0139600 | $0.0135300 |
| 2019-03-13 | $0.0137300 | $0.0132300 | $0.0137300 | $0.0132300 |
| 2019-03-14 | $0.0132300 | $0.0124600 | $0.0135100 | $0.0124200 |
| 2019-03-15 | $0.0124600 | $0.0120600 | $0.0134700 | $0.0114300 |
| 2019-03-16 | $0.0120600 | $0.0114800 | $0.0126400 | $0.0114800 |
| 2019-03-17 | $0.0114800 | $0.0111500 | $0.0133100 | $0.0100700 |
| 2019-03-18 | $0.0111500 | $0.0109300 | $0.0114900 | $0.0103300 |
| 2019-03-19 | $0.0109300 | $0.0104600 | $0.0114300 | $0.009698 |
| 2019-03-20 | $0.0104600 | $0.009533 | $0.0109500 | $0.009533 |
| 2019-03-21 | $0.009533 | $0.0099120 | $0.0099120 | $0.009313 |
| 2019-03-22 | $0.0099120 | $0.008722 | $0.0100000 | $0.008082 |
| 2019-03-23 | $0.008722 | $0.008135 | $0.008816 | $0.007654 |
| 2019-03-24 | $0.008135 | $0.008348 | $0.008587 | $0.007948 |
| 2019-03-25 | $0.008348 | $0.007535 | $0.008516 | $0.007103 |
| 2019-03-26 | $0.007535 | $0.006662 | $0.007884 | $0.006347 |
| 2019-03-27 | $0.006662 | $0.007687 | $0.008052 | $0.006838 |
| 2019-03-28 | $0.007687 | $0.008436 | $0.008436 | $0.007266 |
| 2019-03-29 | $0.008436 | $0.009703 | $0.0109000 | $0.007483 |
| 2019-03-30 | $0.009703 | $0.009389 | $0.0110000 | $0.008360 |
| 2019-03-31 | $0.009389 | $0.0113500 | $0.0143900 | $0.009377 |
| 2019-04-01 | $0.0113500 | $0.0108300 | $0.0116200 | $0.0107900 |
| 2019-04-02 | $0.0108300 | $0.0125600 | $0.0146200 | $0.0125600 |
| 2019-04-03 | $0.0125600 | $0.0127900 | $0.0138800 | $0.0120400 |
| 2019-04-04 | $0.0127900 | $0.0121900 | $0.0132200 | $0.0118900 |
| 2019-04-05 | $0.0121900 | $0.0124200 | $0.0126200 | $0.0118100 |
| 2019-04-06 | $0.0124200 | $0.0114800 | $0.0124900 | $0.009760 |
| 2019-04-07 | $0.0114800 | $0.0109200 | $0.0123300 | $0.0100400 |
| 2019-04-08 | $0.0109200 | $0.009318 | $0.0117000 | $0.009318 |
| 2019-04-09 | $0.009318 | $0.0109700 | $0.0109700 | $0.009154 |
| 2019-04-10 | $0.0109700 | $0.0101100 | $0.0112200 | $0.0101100 |
| 2019-04-11 | $0.0101100 | $0.0099460 | $0.0101500 | $0.009592 |
| 2019-04-12 | $0.0099460 | $0.008791 | $0.0105700 | $0.008791 |
| 2019-04-13 | $0.008791 | $0.008180 | $0.0103600 | $0.008180 |
| 2019-04-14 | $0.008180 | $0.007903 | $0.008420 | $0.007903 |
| 2019-04-15 | $0.007903 | $0.006700 | $0.009017 | $0.006649 |
| 2019-04-16 | $0.006700 | $0.007715 | $0.008340 | $0.006933 |
| 2019-04-17 | $0.007715 | $0.006807 | $0.007854 | $0.006807 |
| 2019-04-18 | $0.006807 | $0.006348 | $0.006877 | $0.006348 |
| 2019-04-19 | $0.006348 | $0.005931 | $0.006355 | $0.0048720 |
| 2019-04-20 | $0.005931 | $0.007244 | $0.007829 | $0.005965 |
| 2019-04-21 | $0.007244 | $0.006367 | $0.007375 | $0.005677 |
| 2019-04-22 | $0.006367 | $0.006204 | $0.007229 | $0.005880 |
| 2019-04-23 | $0.006204 | $0.006259 | $0.006813 | $0.006148 |
| 2019-04-24 | $0.006259 | $0.0112400 | $0.0120000 | $0.006000 |
| 2019-04-25 | $0.0112400 | $0.007744 | $0.0107900 | $0.006195 |
| 2019-04-26 | $0.007744 | $0.007903 | $0.008793 | $0.007118 |
| 2019-04-27 | $0.007903 | $0.007321 | $0.008106 | $0.007112 |
| 2019-04-28 | $0.007379 | $0.008541 | $0.009280 | $0.007171 |
| 2019-04-29 | $0.008541 | $0.007176 | $0.009166 | $0.006757 |
| 2019-04-30 | $0.007176 | $0.007972 | $0.007972 | $0.007277 |
| 2019-05-01 | $0.007972 | $0.008462 | $0.0101300 | $0.007815 |
| 2019-05-02 | $0.008462 | $0.008581 | $0.009131 | $0.007536 |
| 2019-05-03 | $0.008581 | $0.008630 | $0.0105900 | $0.008170 |
| 2019-05-04 | $0.008630 | $0.009753 | $0.0107500 | $0.008585 |
| 2019-05-05 | $0.009753 | $0.008517 | $0.0103700 | $0.008170 |
| 2019-05-06 | $0.008517 | $0.008335 | $0.009714 | $0.008162 |
| 2019-05-07 | $0.008335 | $0.008555 | $0.008904 | $0.008322 |
| 2019-05-08 | $0.008555 | $0.008638 | $0.009058 | $0.008578 |
| 2019-05-09 | $0.008638 | $0.008270 | $0.0099990 | $0.007777 |
| 2019-05-10 | $0.008270 | $0.007694 | $0.008774 | $0.007185 |
| 2019-05-11 | $0.007694 | $0.008702 | $0.009205 | $0.008342 |
| 2019-05-12 | $0.008702 | $0.009420 | $0.009769 | $0.007745 |
| 2019-05-13 | $0.009420 | $0.0099140 | $0.0107700 | $0.009602 |
| 2019-05-14 | $0.0099140 | $0.009656 | $0.0106100 | $0.009097 |
| 2019-05-15 | $0.009656 | $0.009575 | $0.0100700 | $0.009330 |
| 2019-05-16 | $0.009575 | $0.008425 | $0.009606 | $0.007874 |
| 2019-05-17 | $0.008425 | $0.007519 | $0.007888 | $0.007298 |
| 2019-05-18 | $0.007519 | $0.007775 | $0.008719 | $0.007339 |
| 2019-05-19 | $0.007775 | $0.008603 | $0.009668 | $0.008603 |
| 2019-05-20 | $0.008603 | $0.009118 | $0.009278 | $0.008318 |
| 2019-05-21 | $0.009118 | $0.009220 | $0.009538 | $0.008822 |
| 2019-05-22 | $0.009220 | $0.008695 | $0.008847 | $0.008466 |
| 2019-05-23 | $0.008695 | $0.008585 | $0.009137 | $0.007325 |
| 2019-05-24 | $0.008585 | $0.008796 | $0.008876 | $0.007757 |
| 2019-05-25 | $0.008796 | $0.008623 | $0.009671 | $0.008059 |
| 2019-05-26 | $0.008623 | $0.007330 | $0.009512 | $0.006457 |
| 2019-05-27 | $0.007330 | $0.006413 | $0.008170 | $0.005710 |
| 2019-05-28 | $0.006413 | $0.005667 | $0.006452 | $0.0048830 |
| 2019-05-29 | $0.005667 | $0.0047660 | $0.006065 | $0.0035520 |
| 2019-05-30 | $0.0047660 | $0.0049660 | $0.006124 | $0.0037240 |
| 2019-05-31 | $0.0049660 | $0.007097 | $0.007781 | $0.005045 |
| 2019-06-01 | $0.007097 | $0.008043 | $0.009326 | $0.006759 |
| 2019-06-02 | $0.008043 | $0.008301 | $0.009437 | $0.006117 |
| 2019-06-03 | $0.008301 | $0.007303 | $0.007790 | $0.006573 |
| 2019-06-04 | $0.007303 | $0.005835 | $0.006910 | $0.005374 |
| 2019-06-05 | $0.005835 | $0.006155 | $0.006467 | $0.005532 |
| 2019-06-06 | $0.006155 | $0.0046840 | $0.006246 | $0.0039040 |
| 2019-06-07 | $0.0046840 | $0.0048820 | $0.005682 | $0.0045610 |
| 2019-06-08 | $0.0048820 | $0.005316 | $0.005554 | $0.0046810 |
| 2019-06-09 | $0.005316 | $0.0045860 | $0.005121 | $0.0045100 |
| 2019-06-10 | $0.0045860 | $0.0044920 | $0.0048930 | $0.0040910 |
| 2019-06-11 | $0.0044920 | $0.0045130 | $0.0045920 | $0.0044340 |
| 2019-06-12 | $0.0045130 | $0.0040050 | $0.0046590 | $0.0037600 |
| 2019-06-13 | $0.0040050 | $0.0041180 | $0.0043650 | $0.0037880 |
| 2019-06-14 | $0.0041180 | $0.0044340 | $0.0046080 | $0.0042600 |
| 2019-06-15 | $0.0044340 | $0.0044270 | $0.0045150 | $0.0043380 |
| 2019-06-16 | $0.0044270 | $0.0044000 | $0.0047590 | $0.0037710 |
| 2019-06-17 | $0.0044000 | $0.0043880 | $0.0047610 | $0.0042950 |
| 2019-06-18 | $0.0043880 | $0.0040870 | $0.0043590 | $0.0039050 |
| 2019-06-19 | $0.0040870 | $0.0039910 | $0.0042690 | $0.0038980 |
| 2019-06-20 | $0.0039910 | $0.0041010 | $0.0045780 | $0.0039100 |
| 2019-06-21 | $0.0041010 | $0.0043940 | $0.0048030 | $0.0041900 |
| 2019-06-22 | $0.0043940 | $0.0047030 | $0.0048100 | $0.0042760 |
| 2019-06-23 | $0.0047030 | $0.0043420 | $0.0048850 | $0.0032570 |
| 2019-06-24 | $0.0043420 | $0.0043040 | $0.0047450 | $0.0036420 |
| 2019-06-25 | $0.0043040 | $0.0044610 | $0.005048 | $0.0039920 |
| 2019-06-26 | $0.0044610 | $0.0046490 | $0.005424 | $0.0045200 |
| 2019-06-27 | $0.0046490 | $0.0046850 | $0.0047960 | $0.0039040 |
| 2019-06-28 | $0.0046850 | $0.006672 | $0.007413 | $0.0046950 |
| 2019-06-29 | $0.006672 | $0.006774 | $0.006893 | $0.006061 |
| 2019-06-30 | $0.006774 | $0.0046310 | $0.006461 | $0.0044150 |
| 2019-07-01 | $0.0046310 | $0.0048720 | $0.005931 | $0.0043430 |
| 2019-07-02 | $0.0048720 | $0.005422 | $0.006290 | $0.0046630 |
| 2019-07-03 | $0.005422 | $0.006230 | $0.006470 | $0.005272 |
| 2019-07-04 | $0.006230 | $0.005578 | $0.005913 | $0.005355 |
| 2019-07-05 | $0.005578 | $0.005497 | $0.005826 | $0.005387 |
| 2019-07-06 | $0.005497 | $0.005624 | $0.006074 | $0.005512 |
| 2019-07-07 | $0.005624 | $0.005852 | $0.005967 | $0.005163 |
| 2019-07-08 | $0.005852 | $0.005410 | $0.006640 | $0.005287 |
| 2019-07-09 | $0.005410 | $0.006158 | $0.006284 | $0.005404 |
| 2019-07-10 | $0.006158 | $0.005566 | $0.006292 | $0.005445 |
| 2019-07-11 | $0.005566 | $0.005445 | $0.005898 | $0.0048780 |
| 2019-07-12 | $0.005445 | $0.005781 | $0.006017 | $0.005191 |
| 2019-07-13 | $0.005781 | $0.0047730 | $0.005682 | $0.0047730 |
| 2019-07-14 | $0.0047730 | $0.0039800 | $0.0043880 | $0.0036740 |
| 2019-07-15 | $0.0039800 | $0.0039060 | $0.0044490 | $0.0039060 |
| 2019-07-16 | $0.0039060 | $0.0033920 | $0.0033920 | $0.0033920 |
| 2019-07-17 | $0.0033920 | $0.0034910 | $0.0035880 | $0.0034910 |
| 2019-07-18 | $0.0034910 | $0.0038300 | $0.0040430 | $0.0038300 |
| 2019-07-19 | $0.0038300 | $0.0037920 | $0.0040030 | $0.0037920 |
| 2019-07-20 | $0.0037920 | $0.0038730 | $0.0040890 | $0.0038730 |
| 2019-07-21 | $0.0038730 | $0.0038110 | $0.0039170 | $0.0038110 |
| 2019-07-22 | $0.0038110 | $0.0037170 | $0.0038210 | $0.0037170 |
| 2019-07-23 | $0.0037170 | $0.0035470 | $0.0035470 | $0.0035470 |
| 2019-07-24 | $0.0035470 | $0.0036160 | $0.0037130 | $0.0035180 |
| 2019-07-25 | $0.0036160 | $0.0035580 | $0.0037550 | $0.0035580 |
| 2019-07-26 | $0.0035580 | $0.0035450 | $0.0036440 | $0.0035450 |
| 2019-07-27 | $0.0035450 | $0.0034120 | $0.0035070 | $0.0034120 |
| 2019-07-28 | $0.0034120 | $0.0034310 | $0.0035270 | $0.0034310 |
| 2019-07-29 | $0.0034310 | $0.0034220 | $0.0034220 | $0.0034220 |
| 2019-07-30 | $0.0034220 | $0.0034540 | $0.0034540 | $0.0034540 |
| 2019-07-31 | $0.0034540 | $0.0036320 | $0.0036320 | $0.0036320 |
| 2019-08-01 | $0.0036320 | $0.0035790 | $0.0035970 | $0.0035790 |
| 2019-08-03 | $0.0037900 | $0.0038920 | $0.0038920 | $0.0038920 |
| 2019-08-04 | $0.0038920 | $0.0039130 | $0.0039130 | $0.0038920 |
| 2019-08-10 | $0.0042710 | $0.0038390 | $0.0040650 | $0.0035000 |
| 2019-08-11 | $0.0038390 | $0.0037240 | $0.0038390 | $0.0037240 |
| 2019-08-17 | $0.0030050 | $0.0028610 | $0.0029630 | $0.0028610 |
| 2019-08-18 | $0.0028610 | $0.0028690 | $0.0028690 | $0.0028610 |
| 2019-08-24 | $0.0028110 | $0.0027410 | $0.0027410 | $0.0025380 |
| 2019-08-25 | $0.0027410 | $0.0027410 | $0.0027410 | $0.0027410 |
| 2019-08-31 | $0.0023970 | $0.0029870 | $0.0033720 | $0.0023120 |
| 2019-09-01 | $0.0029870 | $0.0029900 | $0.0029900 | $0.0029870 |
| 2019-09-07 | $0.0029900 | $0.0027330 | $0.0032580 | $0.0023120 |
| 2019-09-08 | $0.0027330 | $0.0026300 | $0.0027330 | $0.0026300 |
| 2019-09-14 | $0.0025930 | $0.0030070 | $0.005185 | $0.0020740 |
| 2019-09-15 | $0.0030070 | $0.0030110 | $0.0030110 | $0.0030070 |
| 2019-09-21 | $0.0033580 | $0.0033000 | $0.0033000 | $0.0032000 |
| 2019-09-22 | $0.0033000 | $0.0032990 | $0.0033000 | $0.0032990 |
| 2019-09-28 | $0.0022960 | $0.0023010 | $0.0024650 | $0.0022190 |
| 2019-09-29 | $0.0023010 | $0.0024720 | $0.0024720 | $0.0023010 |
| 2019-10-05 | $0.0022870 | $0.0023730 | $0.0024550 | $0.0022090 |
| 2019-10-06 | $0.0023730 | $0.0022110 | $0.0023730 | $0.0022110 |
| 2019-10-19 | $0.0019130 | $0.0019950 | $0.0020750 | $0.0019150 |
| 2019-10-20 | $0.0019950 | $0.0020750 | $0.0020750 | $0.0019950 |
| 2019-10-26 | $0.0021680 | $0.0022020 | $0.0022940 | $0.0021110 |
| 2019-10-27 | $0.0022020 | $0.0022250 | $0.0022250 | $0.0022020 |
| 2019-11-02 | $0.0023150 | $0.0023280 | $0.0024210 | $0.0023280 |
| 2019-11-03 | $0.0023280 | $0.0023360 | $0.0023360 | $0.0023280 |
| 2019-11-09 | $0.0032460 | $0.0031760 | $0.0038820 | $0.0027350 |
| 2019-11-10 | $0.0031760 | $0.0033500 | $0.0033500 | $0.0031760 |
| 2019-11-16 | $0.0022870 | $0.0020400 | $0.0023800 | $0.0017850 |
| 2019-11-17 | $0.0020400 | $0.0022990 | $0.0022990 | $0.0020400 |
| 2019-11-23 | $0.0018960 | $0.0019080 | $0.0020550 | $0.0018350 |
| 2019-11-24 | $0.0019080 | $0.0019050 | $0.0019080 | $0.0019050 |
| 2019-11-30 | $0.0024860 | $0.0025740 | $0.0032560 | $0.0019690 |
| 2019-12-01 | $0.0025740 | $0.0025630 | $0.0025740 | $0.0025630 |
Description
Absorber Protocol Crypto ICO Description
Absolute Coin is a PoW/PoS cryptocurrency based on the Lyra2REv2 algorithm. Absolute Coin features a second layer network of masternodes that process private and near-instant transactions.
Technologie
Absorber Protocol Crypto Technology
Sorry, detailed technology about Absorber Protocol is not currently available
Eigenschaften
Absorber Protocol Crypto Features
Sorry, detailed features about Absorber Protocol is not currently available
Verbunden Coins
Holen Sie sich Crypto Newsletter
Lesen Sie den Haftungsausschluss : Alle hierin bereitgestellten Inhalte unserer Website, Hyperlinks, zugehörige Anwendungen, Foren, Blogs, Social-Media-Konten und andere Plattformen („Website“) dienen ausschließlich Ihrer allgemeinen Information und werden aus Quellen Dritter bezogen. Wir geben keinerlei Garantien in Bezug auf unseren Inhalt, einschließlich, aber nicht beschränkt auf Genauigkeit und Aktualität. Kein Teil der Inhalte, die wir zur Verfügung stellen, stellt Finanzberatung, Rechtsberatung oder eine andere Form der Beratung dar, die für Ihr spezifisches Vertrauen zu irgendeinem Zweck bestimmt ist. Die Verwendung oder das Vertrauen in unsere Inhalte erfolgt ausschließlich auf eigenes Risiko und Ermessen. Sie sollten Ihre eigenen Untersuchungen durchführen, unsere Inhalte prüfen, analysieren und überprüfen, bevor Sie sich darauf verlassen. Der Handel ist eine sehr riskante Aktivität, die zu erheblichen Verlusten führen kann. Konsultieren Sie daher Ihren Finanzberater, bevor Sie eine Entscheidung treffen. Kein Inhalt unserer Website ist als Aufforderung oder Angebot zu verstehen