ABYSS Historical USD Price
Daily close · Oct 12, 2025 → Oct 13, 2026Daily price history
Sep 14, 2026 → Oct 13, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | $0.00408232 | $0.00412781 | $0.00400384 | $0.00410373 | $99.97 |
| 2026-10-12 | $0.00414158 | $0.00416433 | $0.00408232 | $0.00408232 | $65.08 |
| 2026-10-11 | $0.00410222 | $0.00414158 | $0.00410222 | $0.00414158 | $20.82 |
| 2026-10-10 | $0.00407999 | $0.00410222 | $0.00407999 | $0.00410222 | $14.27 |
| 2026-10-09 | $0.00403097 | $0.00407999 | $0.00403097 | $0.00407999 | $29.48 |
| 2026-10-08 | $0.00423361 | $0.00423361 | $0.00403097 | $0.00403097 | $115.23 |
| 2026-10-07 | $0.00444397 | $0.00444397 | $0.00423361 | $0.00423361 | $138.38 |
| 2026-10-06 | $0.00444397 | $0.00444397 | $0.00444397 | $0.00444397 | $18.44 |
| 2026-10-05 | $0.00444397 | $0.00444397 | $0.00444397 | $0.00444397 | $18.44 |
| 2026-10-04 | $0.00440846 | $0.00444397 | $0.00289973 | $0.00444397 | $29.88 |
| 2026-10-03 | $0.00440846 | $0.00440846 | $0.00440846 | $0.00440846 | $31.42 |
| 2026-10-02 | $0.00441376 | $0.00450074 | $0.00440846 | $0.00440846 | $94.57 |
| 2026-10-01 | $0.00440692 | $0.00443755 | $0.00440692 | $0.00441376 | $38.32 |
| 2026-09-30 | $0.00442029 | $0.00442029 | $0.00440692 | $0.00440692 | $65.71 |
| 2026-09-29 | $0.00440183 | $0.00442029 | $0.00439067 | $0.00442029 | $74.74 |
| 2026-09-28 | $0.00443443 | $0.00443443 | $0.0043562 | $0.00440183 | $81.00 |
| 2026-09-27 | $0.00440719 | $0.00443443 | $0.00440491 | $0.00443443 | $11.63 |
| 2026-09-26 | $0.00444226 | $0.00444262 | $0.00440656 | $0.0044072 | $40.82 |
| 2026-09-25 | $0.00439465 | $0.00444466 | $0.00439394 | $0.00444224 | $38.54 |
| 2026-09-24 | $0.00440128 | $0.004406 | $0.00436922 | $0.00439466 | $61.34 |
| 2026-09-23 | $0.00451174 | $0.00452984 | $0.00435078 | $0.00440126 | $189.11 |
| 2026-09-22 | $0.00453738 | $0.00453738 | $0.0044909 | $0.00451174 | $52.21 |
| 2026-09-21 | $0.00431038 | $0.00453738 | $0.00431038 | $0.00453738 | $147.91 |
| 2026-09-20 | $0.00431958 | $0.00431958 | $0.00423344 | $0.00431038 | $101.32 |
| 2026-09-19 | $0.0042624 | $0.00431958 | $0.0042624 | $0.00431958 | $25.32 |
| 2026-09-18 | $0.00402378 | $0.0042624 | $0.00402307 | $0.0042624 | $178.93 |
| 2026-09-17 | $0.00394464 | $0.00402403 | $0.00394464 | $0.00402384 | $61.55 |
| 2026-09-16 | $0.0039485 | $0.0039485 | $0.00394321 | $0.00394448 | $17.29 |
| 2026-09-15 | $0.00416601 | $0.00416601 | $0.0039485 | $0.0039485 | $101.29 |
| 2026-09-14 | $0.00407521 | $0.00417335 | $0.00407521 | $0.00416601 | $56.44 |