ABS Coin Values ABS
Kripto Değeri:
24-Saat Hacmi:
Aktif Kripto Para Birimleri: 6279
Pazar: 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
Kripto Değeri
24-Saat Hacmi
6279
Aktif Kripto Para Birimleri81880
PazarAbsorber Protocol Crypto Coin Rank 4015
Web sitesi
N/A
Get Wallet
Ücretsiz cüzdan
Dijital para birimlerini kolayca depolayın ve yönetin
Blockchain cüzdanı
Kendi bankan ol
Absorber Protocol
Absorber Protocol valuesUSD Fiyat $ 0.7244
$ 0.7244
Absorber Protocol BTC Fiyat 0.00001253
0.00001253
Absorber Protocol 24-Saat Hacmi $ 659
$ 659
Absorber Protocol Kripto Değeri $ 0
$ 0
24-Saat Hacmi
0 BTC1 H
0.16 %
24 H
5.88 %
7 d
33.21 %
Bugün Absorber Protocol ABD doları cinsinden fiyat şu anda
0.7244
USD, ve eğer dönüştürülürse Bitcoin olduğu
0.00001253
BTC. Toplamda 0 madeni para's şu anda piyasada dolaşıyor. Absorber Protocol fiyatlar şu anda bir değişiklik yaşıyor 5.88 %, Kontrol tüm cryptocurrency. Son 24 saat içinde 0.000 M US dollars Absorber Protocol işlem görmüştür Kripto Değişimleri. Almak Absorber Protocol's eklemek için ilerleme Favoriler ve ücretsiz oluşturma portföy Eğer istersen.
Ad Soyad
Absorber Protocol
Sembol
ABS
Algoritma
Lyra2REv2
BTC fiyat
0.00001253 BTC
BTC pazar
0 BTC
BTC 24h Vol
0 BTC
Toplam Madeni Paralar
0 ABS
1h
0.16 %
24h
5.88 %
7d
33.21 %
Twitter
Web sitesi
Share Absorber Protocol Price
ABS Grafıkler
Absorber Protocol Fiyat Grafıkler
ABS Yüksek/Düşük flyat grafik
Absorber Protocol Fiyat Yüksek/Düşük flyat grafik
Historical Data
Absorber Protocol Crypto Technology
| tarih | Açık | Kapat | Yüksek | Düşük |
|---|---|---|---|---|
| 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.
Teknoloji
Absorber Protocol Crypto Technology
Sorry, detailed technology about Absorber Protocol is not currently available
Özellikler
Absorber Protocol Crypto Features
Sorry, detailed features about Absorber Protocol is not currently available
İlgili Paralar
Crypto Haber Bülteni Al
Feragatnameyi okuyun : Burada sunulan tüm içerikler web sitemiz, köprülü siteler, ilgili uygulamalar, forumlar, bloglar, sosyal medya hesapları ve diğer platformlar (“Site”), sadece üçüncü taraf kaynaklardan temin edilen genel bilgileriniz içindir. İçeriğimizle ilgili olarak, doğruluk ve güncellenmişlik dahil ancak bunlarla sınırlı olmamak üzere, hiçbir şekilde hiçbir garanti vermemekteyiz. Sağladığımız içeriğin hiçbir kısmı, herhangi bir amaç için özel bir güvene yönelik mali tavsiye, hukuki danışmanlık veya başka herhangi bir tavsiye formunu oluşturmaz. İçeriğimize herhangi bir kullanım veya güven, yalnızca kendi risk ve takdir yetkinizdedir. İçeriğinizi incelemeden önce kendi araştırmanızı yürütmeli, incelemeli, analiz etmeli ve doğrulamalısınız. Ticaret büyük kayıplara yol açabilecek yüksek riskli bir faaliyettir, bu nedenle herhangi bir karar vermeden önce mali danışmanınıza danışın. Sitemizde hiçbir içerik bir teklif veya teklif anlamına gelmez