ABYSS Historical USD Price
Daily close · Oct 29, 2025 → Oct 30, 2026Daily price history
Oct 1, 2026 → Oct 30, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-30 | $0.00376611 | $0.00376611 | $0.00362047 | $0.00362047 | $114.56 |
| 2026-10-29 | $0.00378483 | $0.00378483 | $0.00373421 | $0.00376611 | $52.18 |
| 2026-10-28 | $0.00376686 | $0.00380891 | $0.00376686 | $0.00378483 | $29.68 |
| 2026-10-27 | $0.00374392 | $0.00376686 | $0.00372471 | $0.00376686 | $27.17 |
| 2026-10-26 | $0.00376006 | $0.00376006 | $0.00374392 | $0.00374392 | $14.06 |
| 2026-10-25 | $0.00378097 | $0.00379979 | $0.00376006 | $0.00376006 | $32.84 |
| 2026-10-24 | $0.00383296 | $0.00383296 | $0.00374957 | $0.00378097 | $78.74 |
| 2026-10-23 | $0.0038519 | $0.00387444 | $0.00383296 | $0.00383296 | $37.69 |
| 2026-10-22 | $0.0040543 | $0.0040543 | $0.0038519 | $0.0038519 | $111.63 |
| 2026-10-21 | $0.00396269 | $0.0040543 | $0.00395774 | $0.0040543 | $49.17 |
| 2026-10-20 | $0.00390176 | $0.00396269 | $0.00387893 | $0.00396269 | $49.12 |
| 2026-10-19 | $0.00387688 | $0.00396275 | $0.00387688 | $0.00390176 | $55.62 |
| 2026-10-18 | $0.00390708 | $0.00393093 | $0.00385281 | $0.00387688 | $87.64 |
| 2026-10-17 | $0.0039473 | $0.00395958 | $0.00390708 | $0.00390708 | $48.79 |
| 2026-10-16 | $0.00399768 | $0.00401611 | $0.0039473 | $0.0039473 | $65.90 |
| 2026-10-15 | $0.00402081 | $0.00402081 | $0.00385688 | $0.00399768 | $160.75 |
| 2026-10-14 | $0.00410373 | $0.00410373 | $0.00402081 | $0.00402081 | $57.79 |
| 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 |