Register for streaming realtime charts, analysis tools, and prices.
ABBCUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 0.008012 | 0.000337 | 4.39% | 0.007676 | 0.008094 | 0.007596 | 227,289.00 |
| Jul 18 2024 | 0.007675 | -0.000667 | -8.00% | 0.008331 | 0.008459 | 0.007609 | 140,589.00 |
| Jul 17 2024 | 0.008342 | -0.000132 | -1.56% | 0.008462 | 1.52 | 0.007749 | 231,058.00 |
| Jul 16 2024 | 0.008474 | -0.000591 | -6.52% | 0.009079 | 0.009089 | 0.008132 | 241,963.00 |
| Jul 15 2024 | 0.009065 | 0.000516 | 6.03% | 0.00683 | 0.039572 | 0.006444 | 1,044,361.00 |
| Jul 14 2024 | 0.008549 | 0.000257 | 3.10% | 0.008293 | 0.009607 | 0.008293 | 306,060.00 |
| Jul 13 2024 | 0.008292 | 0.000188 | 2.32% | 0.008105 | 0.008799 | 0.00809 | 140,705.00 |
| Jul 12 2024 | 0.008104 | 0.000074 | 0.92% | 0.008029 | 0.008195 | 0.007921 | 54,096.00 |
| Jul 11 2024 | 0.00803 | 0.000522 | 6.95% | 0.007491 | 0.008308 | 0.007459 | 75,818.00 |
| Jul 10 2024 | 0.007508 | -0.000617 | -7.59% | 0.008111 | 0.008114 | 0.007432 | 119,616.00 |
| Jul 09 2024 | 0.008126 | 0.000194 | 2.45% | 0.007939 | 0.008608 | 0.007881 | 247,902.00 |
| Jul 08 2024 | 0.007931 | 0.00067 | 9.23% | 0.00683 | 0.008493 | 0.006444 | 1,108,465.00 |
| Jul 07 2024 | 0.007261 | -0.000881 | -10.82% | 0.008141 | 0.008621 | 0.007259 | 245,416.00 |
| Jul 06 2024 | 0.008143 | 0.000773 | 10.49% | 0.007354 | 0.008187 | 0.007307 | 259,738.00 |
| Jul 05 2024 | 0.00737 | 0.000502 | 7.31% | 0.00683 | 0.007974 | 0.006444 | 417,032.00 |
| Jul 04 2024 | 0.006867 | -0.000358 | -4.96% | 0.00722 | 0.007516 | 0.006814 | 123,562.00 |
| Jul 03 2024 | 0.007225 | -0.000216 | -2.90% | 0.007449 | 0.007463 | 0.007122 | 216,013.00 |
| Jul 02 2024 | 0.007441 | -0.000095 | -1.26% | 0.007545 | 0.007584 | 0.007408 | 138,761.00 |
| Jul 01 2024 | 0.007537 | 0.00001 | 0.13% | 0.007313 | 0.32935 | 0.00713 | 1,040,250.00 |
| Jun 30 2024 | 0.007527 | -0.000383 | -4.84% | 0.007916 | 0.008179 | 0.00737 | 186,811.00 |
| Jun 29 2024 | 0.00791 | 0.000067 | 0.85% | 0.007841 | 0.007945 | 0.007838 | 154,316.00 |
| Jun 28 2024 | 0.007843 | -0.000774 | -8.98% | 0.008626 | 0.0087 | 0.007792 | 181,626.00 |
| Jun 27 2024 | 0.008617 | 0.000107 | 1.26% | 0.008514 | 0.009183 | 0.007976 | 156,097.00 |
| Jun 26 2024 | 0.008509 | -0.000137 | -1.58% | 0.007313 | 0.008675 | 0.00713 | 1,046,276.00 |
| Jun 25 2024 | 0.008646 | 0.000203 | 2.40% | 0.008437 | 0.009822 | 0.008433 | 179,372.00 |
| Jun 24 2024 | 0.008443 | -0.001057 | -11.13% | 0.009474 | 0.009489 | 0.008199 | 204,902.00 |
| Jun 23 2024 | 0.0095 | -0.002062 | -17.83% | 0.011564 | 0.011607 | 0.008855 | 188,238.00 |
| Jun 22 2024 | 0.011562 | 0.001954 | 20.34% | 0.009622 | 0.011595 | 0.009587 | 656,187.00 |
| Jun 21 2024 | 0.009608 | 0.001822 | 23.40% | 0.007786 | 0.011031 | 0.007755 | 401,132.00 |
| Jun 20 2024 | 0.007786 | 0.000653 | 9.15% | 0.007146 | 0.007813 | 0.007098 | 335,162.00 |
| Jun 19 2024 | 0.007133 | -0.000021 | -0.29% | 0.007165 | 0.007227 | 0.007117 | 317,550.00 |
| Jun 18 2024 | 0.007154 | -0.000152 | -2.08% | 0.007313 | 0.007318 | 0.006502 | 368,748.00 |
| Jun 17 2024 | 0.007306 | -0.00069 | -8.63% | 0.007919 | 0.008071 | 0.007276 | 1,242,426.00 |
| Jun 16 2024 | 0.007997 | 0.000055 | 0.69% | 0.007941 | 0.008029 | 0.00792 | 131,756.00 |
| Jun 15 2024 | 0.007942 | 0.000019 | 0.24% | 0.007919 | 0.007968 | 0.007899 | 192,944.00 |
| Jun 14 2024 | 0.007923 | -0.00076 | -8.75% | 0.00869 | 0.008752 | 0.007802 | 199,808.00 |
| Jun 13 2024 | 0.008683 | -0.00087 | -9.11% | 0.009555 | 0.388027 | 0.00861 | 398,010.00 |
| Jun 12 2024 | 0.009553 | -0.000554 | -5.48% | 0.010099 | 0.010136 | 0.009408 | 334,622.00 |
| Jun 11 2024 | 0.010107 | -0.000314 | -3.01% | 0.01043 | 0.01043 | 0.009924 | 214,464.00 |
| Jun 10 2024 | 0.010421 | -0.000027 | -0.26% | 0.011512 | 0.011859 | 0.010379 | 1,092,189.00 |
| Jun 09 2024 | 0.010448 | -0.000644 | -5.81% | 0.011086 | 0.011175 | 0.010374 | 188,794.00 |
| Jun 08 2024 | 0.011093 | -0.00000100 | -0.01% | 0.011085 | 0.011123 | 0.010396 | 151,531.00 |
| Jun 07 2024 | 0.011094 | -0.000231 | -2.04% | 0.011321 | 0.011507 | 0.010368 | 204,077.00 |
| Jun 06 2024 | 0.011325 | -0.000051 | -0.45% | 1.65 | 1.65 | 0.011232 | 228,681.00 |
| Jun 05 2024 | 0.011376 | 0.000086 | 0.76% | 0.011512 | 0.044699 | 0.010946 | 1,075,244.00 |
| Jun 04 2024 | 0.01129 | -0.000404 | -3.45% | 0.011697 | 0.012075 | 0.011004 | 194,569.00 |
| Jun 03 2024 | 0.011694 | 0.000169 | 1.46% | 0.011512 | 0.011945 | 0.010946 | 266,783.00 |
| Jun 02 2024 | 0.011525 | 0.000017 | 0.15% | 0.011512 | 0.011628 | 0.011452 | 122,694.00 |
| Jun 01 2024 | 0.011508 | 0.000039 | 0.34% | 0.011475 | 0.012204 | 0.011458 | 119,105.00 |
| May 31 2024 | 0.011469 | -0.00015 | -1.29% | 0.011622 | 0.011723 | 0.010923 | 124,564.00 |
| May 30 2024 | 0.011619 | -0.00055 | -4.52% | 0.012165 | 0.012302 | 0.011409 | 117,707.00 |
| May 29 2024 | 0.012169 | -0.000137 | -1.11% | 0.012296 | 0.01233 | 0.011491 | 118,233.00 |
| May 28 2024 | 0.012306 | 0.00052 | 4.41% | 0.012491 | 0.012493 | 0.011647 | 137,040.00 |
| May 27 2024 | 0.011786 | -0.000542 | -4.40% | 0.012581 | 0.041681 | 0.011622 | 1,041,206.00 |
| May 26 2024 | 0.012328 | -0.000134 | -1.08% | 0.012468 | 0.012504 | 0.011755 | 138,296.00 |
| May 25 2024 | 0.012462 | 0.000119 | 0.96% | 0.012336 | 0.013086 | 0.012332 | 155,897.00 |
| May 24 2024 | 0.012343 | 0.000126 | 1.03% | 0.012226 | 0.013029 | 0.011996 | 231,994.00 |
| May 23 2024 | 0.012217 | 0.000468 | 3.98% | 0.011748 | 0.012292 | 0.011523 | 176,716.00 |
| May 22 2024 | 0.011749 | -0.000881 | -6.98% | 0.012624 | 0.012644 | 0.011727 | 143,983.00 |
| May 21 2024 | 0.012631 | 0.000496 | 4.09% | 0.012146 | 0.012681 | 0.011855 | 110,827.00 |
| May 20 2024 | 0.012135 | 0.000213 | 1.79% | 0.012581 | 0.041681 | 0.011684 | 1,074,255.00 |
| May 19 2024 | 0.011921 | -0.000811 | -6.37% | 0.012719 | 0.012775 | 0.011873 | 180,409.00 |
| May 18 2024 | 0.012732 | 0.000681 | 5.65% | 0.012055 | 0.012803 | 0.012 | 198,029.00 |
| May 17 2024 | 0.012051 | 0.000302 | 2.57% | 0.011755 | 0.012566 | 0.011729 | 553,660.00 |
| May 16 2024 | 0.011749 | -0.000854 | -6.78% | 0.012589 | 0.012672 | 0.01165 | 313,638.00 |
| May 15 2024 | 0.012603 | 0.000289 | 2.35% | 0.012309 | 0.012827 | 0.011913 | 152,998.00 |
| May 14 2024 | 0.012314 | -0.000262 | -2.08% | 0.012581 | 0.012966 | 0.011684 | 161,921.00 |
| May 13 2024 | 0.012576 | -0.000334 | -2.59% | 0.011824 | 0.038791 | 0.011766 | 1,053,481.00 |
| May 12 2024 | 0.01291 | 0.000144 | 1.13% | 1.41 | 1.41 | 0.01276 | 127,756.00 |
| May 11 2024 | 0.012765 | -0.00003 | -0.23% | 0.012774 | 0.014011 | 0.012736 | 241,365.00 |
| May 10 2024 | 0.012795 | -0.00044 | -3.32% | 0.013211 | 0.013329 | 0.012569 | 167,165.00 |
| May 09 2024 | 0.013235 | 0.000391 | 3.05% | 0.012849 | 0.013737 | 0.012273 | 241,958.00 |
| May 08 2024 | 0.012844 | -0.000902 | -6.56% | 0.013714 | 0.013862 | 0.012321 | 184,893.00 |
| May 07 2024 | 0.013745 | 0.000477 | 3.59% | 0.013265 | 0.01402 | 0.013204 | 199,579.00 |
| May 06 2024 | 0.013269 | -0.001453 | -9.87% | 0.011824 | 0.336871 | 0.011766 | 1,137,695.00 |
| May 05 2024 | 0.014721 | -0.00061 | -3.98% | 0.015334 | 0.016479 | 0.01464 | 240,366.00 |
| May 04 2024 | 0.015331 | -0.00229 | -13.00% | 0.017609 | 0.017694 | 0.015112 | 412,135.00 |
| May 03 2024 | 0.017621 | 0.00579 | 48.94% | 0.011824 | 0.019001 | 0.011766 | 325,069.00 |
| May 02 2024 | 0.011831 | 0.000142 | 1.21% | 0.011648 | 0.012428 | 0.011038 | 281,279.00 |
| May 01 2024 | 0.011689 | 0.000128 | 1.11% | 0.011519 | 0.012448 | 0.011322 | 201,310.00 |
| Apr 30 2024 | 0.011561 | -0.001845 | -13.76% | 0.013406 | 0.013583 | 0.011348 | 227,619.00 |
| Apr 29 2024 | 0.013405 | -0.000455 | -3.28% | 0.018832 | 0.323867 | 0.013 | 1,227,290.00 |
| Apr 28 2024 | 0.01386 | -0.000736 | -5.04% | 0.014585 | 0.014782 | 0.013335 | 133,190.00 |
| Apr 27 2024 | 0.014596 | -0.000715 | -4.67% | 0.015299 | 0.015335 | 0.013215 | 305,542.00 |
| Apr 26 2024 | 0.015311 | -0.000165 | -1.07% | 0.015476 | 0.016158 | 0.014619 | 171,627.00 |
| Apr 25 2024 | 0.015476 | -0.000574 | -3.58% | 0.016068 | 0.01624 | 0.014689 | 394,106.00 |
| Apr 24 2024 | 0.01605 | -0.001874 | -10.46% | 0.017931 | 0.018691 | 0.015949 | 217,587.00 |
| Apr 23 2024 | 0.017924 | -0.000801 | -4.28% | 0.018704 | 0.019193 | 0.017784 | 193,087.00 |
| Apr 22 2024 | 0.018724 | -0.000123 | -0.65% | 0.018832 | 0.343434 | 0.018405 | 1,038,575.00 |
| Apr 21 2024 | 0.018847 | -0.000627 | -3.22% | 0.019434 | 0.019707 | 0.01864 | 169,387.00 |
| Apr 20 2024 | 0.019474 | 0.000259 | 1.35% | 0.019148 | 0.019873 | 0.01846 | 162,556.00 |
