Abits Group Ltd (ABTS)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0541 | -10.8634538153 | 0.498 | 0.498 | 0.41 | 10518 | 0.43841873 | CS |
| 4 | 0.0239 | 5.69047619048 | 0.42 | 0.54 | 0.41 | 9045 | 0.47387901 | CS |
| 12 | -0.0562 | -11.2377524495 | 0.5001 | 0.63 | 0.376 | 34823 | 0.4962898 | CS |
| 26 | -0.2759 | -38.3300916921 | 0.7198 | 0.83 | 0.376 | 42166 | 0.61309841 | CS |
| 52 | -0.5861 | -56.9029126214 | 1.03 | 1.6 | 0.376 | 97503 | 0.80241614 | CS |
| 156 | -0.5861 | -56.9029126214 | 1.03 | 1.6 | 0.376 | 97503 | 0.80241614 | CS |
| 260 | -0.5861 | -56.9029126214 | 1.03 | 1.6 | 0.376 | 97503 | 0.80241614 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686100 | 0.4439 | 0.0289 | 6.96 | 0.4099999 | 0.45 | 0.4099999 | 1760 |
| 1728599700 | 0.415 | -0.0145 | -3.38 | 0.4504 | 0.4899 | 0.415 | 15314 |
| 1728513300 | 0.4295 | -0.0035 | -0.81 | 0.4099999 | 0.43 | 0.4099999 | 6284 |
| 1728426900 | 0.433 | -0.0306 | -6.60 | 0.46 | 0.46 | 0.43 | 14058 |
| 1728340500 | 0.4636 | -0.0064 | -1.36 | 0.489 | 0.489 | 0.4568 | 11175 |
| 1728081300 | 0.47 | 0.001 | 0.21 | 0.498 | 0.498 | 0.46 | 6426 |
| 1727994900 | 0.469 | -0.001 | -0.21 | 0.455 | 0.499 | 0.43 | 16262 |
| 1727908500 | 0.47 | 0.01 | 2.17 | 0.46 | 0.499 | 0.4462 | 28682 |
| 1727822100 | 0.46 | -0.0101 | -2.15 | 0.52 | 0.52 | 0.45 | 15077 |
| 1727735700 | 0.4701 | -0.0432 | -8.42 | 0.52 | 0.52 | 0.4521 | 2691 |
| 1727476500 | 0.5133 | 0.0142 | 2.85 | 0.4761 | 0.525 | 0.4761 | 3684 |
| 1727390100 | 0.4991 | -0.0009 | -0.18 | 0.45 | 0.5 | 0.45 | 8817 |
| 1727303700 | 0.5 | 0 | 0.00 | 0.5 | 0.519504 | 0.4999 | 4408 |
| 1727217300 | 0.5 | 0.01 | 2.04 | 0.4901 | 0.505 | 0.4901 | 2657 |
| 1727130900 | 0.49 | -0.03 | -5.77 | 0.48 | 0.52 | 0.48 | 11776 |
| 1726871700 | 0.52 | -0.0022 | -0.42 | 0.5256 | 0.54 | 0.5072 | 4481 |
| 1726785300 | 0.5222 | -0.0128 | -2.39 | 0.51 | 0.54 | 0.51 | 6248 |
| 1726698900 | 0.535 | 0.0149 | 2.86 | 0.5201 | 0.535 | 0.4768 | 1903 |
| 1726612500 | 0.5201 | 0.0081 | 1.58 | 0.51 | 0.538 | 0.48 | 6847 |
| 1726526100 | 0.512 | 0.013 | 2.61 | 0.4929 | 0.5386 | 0.4929 | 15371 |
| 1726266900 | 0.499 | 0.0027 | 0.54 | 0.42 | 0.5386 | 0.42 | 968 |
| 1726180500 | 0.4963 | 0.0363 | 7.89 | 0.395 | 0.52 | 0.395 | 250747 |
| 1726094100 | 0.46 | 0.0579 | 14.40 | 0.4081 | 0.47 | 0.3812999 | 55356 |
| 1726007700 | 0.4021 | -0.05598 | -12.22 | 0.46 | 0.4764 | 0.376 | 215671 |
| 1725921300 | 0.45808 | -0.06192 | -11.91 | 0.52 | 0.525 | 0.45 | 49721 |
| 1725662100 | 0.52 | 0.0259 | 5.24 | 0.486 | 0.52 | 0.47 | 2961 |
| 1725575700 | 0.4941 | 0.001 | 0.20 | 0.51 | 0.51 | 0.4674 | 10281 |
| 1725489300 | 0.4931 | -0.0006 | -0.12 | 0.4762 | 0.51 | 0.4715 | 1739 |
| 1725402900 | 0.4937 | 0.0057 | 1.17 | 0.5074999 | 0.5074999 | 0.486 | 8903 |
| 1725057300 | 0.488 | 0.0065 | 1.35 | 0.5007 | 0.5007 | 0.462 | 14236 |
| 1724970900 | 0.4815 | -0.0068 | -1.39 | 0.466 | 0.488 | 0.466 | 3587 |
| 1724884500 | 0.4883 | -0.0092 | -1.85 | 0.45 | 0.51 | 0.45 | 14001 |
| 1724798100 | 0.4975 | 0.0084 | 1.72 | 0.4754 | 0.5086 | 0.4754 | 4990 |
| 1724711700 | 0.4891 | 0.0041 | 0.85 | 0.498 | 0.5044 | 0.486 | 10116 |
| 1724452500 | 0.485 | -0.0162 | -3.23 | 0.4862 | 0.5212 | 0.4671 | 8712 |
| 1724366100 | 0.5012 | -0.0292 | -5.51 | 0.531 | 0.5649999 | 0.465 | 288525 |
| 1724279700 | 0.5304 | -0.0097 | -1.80 | 0.54 | 0.545 | 0.499 | 21919 |
| 1724193300 | 0.5401 | 0.0452 | 9.13 | 0.49 | 0.5565 | 0.49 | 7298 |
| 1724106900 | 0.4949 | -0.055 | -10.00 | 0.53 | 0.5499 | 0.4887 | 13114 |
| 1723847700 | 0.5499 | 0.0254 | 4.84 | 0.586 | 0.586 | 0.5499 | 2757 |
| 1723761300 | 0.5245 | 0.044897 | 9.36 | 0.46 | 0.55 | 0.46 | 235115 |
| 1723674900 | 0.479603 | 0.013003 | 2.79 | 0.4797 | 0.4798 | 0.4701 | 5012 |
| 1723588500 | 0.4666 | -0.0134 | -2.79 | 0.496 | 0.496 | 0.45 | 3030 |
| 1723502100 | 0.48 | -0.006 | -1.23 | 0.486 | 0.49 | 0.465 | 23800 |
| 1723242900 | 0.486 | -0.054 | -10.00 | 0.52 | 0.5242 | 0.4857 | 21236 |
| 1723156500 | 0.54 | 0.02 | 3.85 | 0.52 | 0.5699999 | 0.52 | 4081 |
| 1723070100 | 0.52 | -0.0594 | -10.25 | 0.6069 | 0.6069 | 0.5023 | 3489 |
| 1722983700 | 0.5794 | 0.0594 | 11.42 | 0.5354 | 0.58 | 0.5044999 | 5324 |
| 1722897300 | 0.52 | -0.065 | -11.11 | 0.577 | 0.577 | 0.5173 | 10181 |
| 1722638100 | 0.585 | 0.005 | 0.86 | 0.59 | 0.59 | 0.56 | 5092 |
| 1722551700 | 0.58 | 0.018 | 3.20 | 0.573 | 0.63 | 0.555 | 11479 |
| 1722465300 | 0.562 | 0.006 | 1.08 | 0.55 | 0.59 | 0.55 | 9704 |
| 1722378900 | 0.556 | -0.0315 | -5.36 | 0.59 | 0.59 | 0.55 | 14350 |
| 1722292500 | 0.5875 | 0.0345 | 6.24 | 0.6 | 0.6 | 0.5688 | 121274 |
| 1722033300 | 0.553 | 0.053 | 10.60 | 0.55 | 0.5699999 | 0.5366 | 181922 |
| 1721946900 | 0.5 | 0.0207 | 4.32 | 0.4886 | 0.549 | 0.4886 | 22068 |
| 1721860500 | 0.4793 | 0.0092 | 1.96 | 0.479 | 0.5 | 0.4701 | 12478 |
| 1721774100 | 0.4701 | -0.0182 | -3.73 | 0.459 | 0.49 | 0.4532 | 159963 |
| 1721687700 | 0.4883 | 0.0332 | 7.30 | 0.4802 | 0.525 | 0.476 | 32925 |
| 1721428500 | 0.4551 | -0.0553 | -10.83 | 0.5 | 0.509 | 0.455 | 12666 |
| 1721342100 | 0.5104 | -0.0136 | -2.60 | 0.51 | 0.525 | 0.51 | 5041 |
| 1721255700 | 0.524 | -0.016 | -2.96 | 0.54 | 0.545 | 0.51 | 6904 |
| 1721169300 | 0.54 | 0.027 | 5.26 | 0.5121 | 0.546 | 0.5101 | 5012 |
| 1721082900 | 0.513 | 0.003 | 0.59 | 0.51 | 0.53 | 0.5 | 11988 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
