ABS Coin Values ABS
市值:
24小时:
Cryptocurrencies: 6279
市场: 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
市值
24小时
6279
Cryptocurrencies81880
市场Absorber Protocol Crypto Coin Rank 4015
网站
N/A
Absorber Protocol
Absorber Protocol valuesUSD 价钱 $ 0.7244
$ 0.7244
Absorber Protocol BTC 价钱 0.00001253
0.00001253
Absorber Protocol 24小时 $ 659
$ 659
Absorber Protocol 市值 $ 0
$ 0
24小时
0 BTC1 H
0.16 %
24 H
5.88 %
7 d
33.21 %
今天 Absorber Protocol 目前以美元计价
0.7244
USD, 如果转换为 Bitcoin 是
0.00001253
BTC. 总计 0 硬币's 目前正在市场上流传。 Absorber Protocol 价格目前正在经历变化 5.88 %, 校验 所有加密货币. 过去24小时 0.000 M US dollars Absorber Protocol 已被交易 加密交换. 得到 Absorber Protocol's 通过将其添加到您的 最爱 并创造一个免费的 投资组合 如果你希望.
全名
Absorber Protocol
符号
ABS
算法
Lyra2REv2
BTC 价钱
0.00001253 BTC
BTC 市场
0 BTC
BTC 24h Vol
0 BTC
开采的总硬币
0 ABS
1h
0.16 %
24h
5.88 %
7d
33.21 %
Twitter
Share Absorber Protocol Price
ABS 图表
Absorber Protocol 价钱 图表
ABS 高/低价格图表
Absorber Protocol 价钱 高/低价格图表
历史数据
Absorber Protocol Crypto Technology
| 日期 | 打开 | 关 | 高 | 低 |
|---|---|---|---|---|
| 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.
技术
Absorber Protocol Crypto Technology
Sorry, detailed technology about Absorber Protocol is not currently available
特征
Absorber Protocol Crypto Features
Sorry, detailed features about Absorber Protocol is not currently available
获取加密通讯
阅读免责声明 : 此处提供的所有内容我们的网站，超链接网站，相关应用程序，论坛，博客，社交媒体帐户和其他平台（“网站”）仅供您提供一般信息，从第三方采购。 我们不对与我们的内容有任何形式的保证，包括但不限于准确性和更新性。 我们提供的内容中没有任何内容构成财务建议，法律建议或任何其他形式的建议，以满足您对任何目的的特定依赖。 任何使用或依赖我们的内容完全由您自行承担风险和自由裁量权。 在依赖它们之前，您应该进行自己的研究，审查，分析和验证我们的内容。 交易是一项高风险的活动，可能导致重大损失，因此请在做出任何决定之前咨询您的财务顾问。 我们网站上的任何内容均不构成招揽或要约