ABS Coin Values ABS
Рейтинг Рынка:
24ч:
Активные криптовалюты: 6279
Рынок: 81880
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
Рейтинг Рынка
24ч
6279
Активные криптовалюты81880
РынокAbsorber Protocol Crypto Coin Rank 4015
Веб-сайт
N/A
Get Wallet
Бесплатный кошелек
Легко хранить и управлять цифровыми валютами
Блок-кошелек
Будьте собственным банком
Absorber Protocol
Absorber Protocol valuesUSD Цена $ 0.7244
$ 0.7244
Absorber Protocol BTC Цена 0.00001253
0.00001253
Absorber Protocol 24ч $ 659
$ 659
Absorber Protocol Рейтинг Рынка $ 0
$ 0
24ч
0 BTC1 H
0.16 %
24 H
5.88 %
7 d
33.21 %
сегодня Absorber Protocol цена в долларах США в настоящее время
0.7244
USD, и если он преобразуется в Bitcoin является
0.00001253
BTC. Всего 0 монета's в настоящее время распространяются на рынке. Absorber Protocol цены в настоящее время испытывают изменение 5.88 %, проверять все криптовалюты. За последние 24 часа 0.000 M US dollars Absorber Protocol торгуется на Crypto Exchanges. Получить Absorber Protocol's прогресс, добавив его в свой избранное и создание свободного портфолио если хочешь.
Полное имя
Absorber Protocol
символ
ABS
алгоритм
Lyra2REv2
BTC цена
0.00001253 BTC
BTC рынок
0 BTC
BTC 24h Vol
0 BTC
Все добыденные монеты
0 ABS
1h
0.16 %
24h
5.88 %
7d
33.21 %
Twitter
Веб-сайт
Share Absorber Protocol Price
ABS Диаграммы
Absorber Protocol Цена Диаграммы
ABS Диаграммa высокой/низкой цены
Absorber Protocol Цена Диаграммa высокой/низкой цены
Historical Data
Absorber Protocol Crypto Technology
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 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.
технология
Absorber Protocol Crypto Technology
Sorry, detailed technology about Absorber Protocol is not currently available
черты
Absorber Protocol Crypto Features
Sorry, detailed features about Absorber Protocol is not currently available
Связанные монеты
Получите Информационный бюллетень Crypto
Прочтите Отказ от ответственности : Весь контент, представленный на нашем сайте, гиперссылки, связанные приложения, форумы, блоги, учетные записи социальных сетей и другие платформы («Сайт») предназначен только для вашей общей информации, приобретенной у сторонних источников. Мы не предоставляем никаких гарантий в отношении нашего контента, включая, но не ограничиваясь, точность и обновление. Никакая часть содержания, которое мы предоставляем, представляет собой финансовый совет, юридическую консультацию или любую другую форму совета, предназначенную для вашей конкретной опоры для любых целей. Любое использование или доверие к нашему контенту осуществляется исключительно на свой страх и риск. Вы должны провести собственное исследование, просмотреть, проанализировать и проверить наш контент, прежде чем полагаться на них. Торговля - очень рискованная деятельность, которая может привести к серьезным потерям, поэтому проконсультируйтесь с вашим финансовым консультантом, прежде чем принимать какие-либо решения. Никакое содержание на нашем Сайте не предназначено для запроса или предложения