ABTCGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 22 2024 | 0.422672 | -0.001969 | -0.46% | 0.382025 | 0.427081 | 0.362487 | 0.00 |
Jul 21 2024 | 0.424641 | 0.004213 | 1.00% | 0.420175 | 0.426388 | 0.412171 | 0.00 |
Jul 20 2024 | 0.420428 | 0.002596 | 0.62% | 0.418149 | 0.423373 | 0.415394 | 0.00 |
Jul 19 2024 | 0.417832 | 0.018273 | 4.57% | 0.399212 | 0.422507 | 0.396276 | 0.00 |
Jul 18 2024 | 0.39956 | 0.000414 | 0.10% | 0.399095 | 0.405714 | 0.395348 | 0.00 |
Jul 17 2024 | 0.399146 | -0.007118 | -1.75% | 0.407107 | 0.411796 | 0.398259 | 0.00 |
Jul 16 2024 | 0.406264 | 0.002018 | 0.50% | 0.404636 | 0.407529 | 0.389938 | 0.00 |
Jul 15 2024 | 0.404246 | 0.023176 | 6.08% | 0.382025 | 0.404246 | 0.362487 | 0.00 |
Jul 14 2024 | 0.38107 | 0.011373 | 3.08% | 0.369274 | 0.382253 | 0.369274 | 0.00 |
Jul 13 2024 | 0.369697 | 0.009098 | 2.52% | 0.360819 | 0.372335 | 0.360194 | 0.00 |
Jul 12 2024 | 0.360599 | 0.001339 | 0.37% | 0.358713 | 0.364419 | 0.354516 | 0.00 |
Jul 11 2024 | 0.35926 | -0.004386 | -1.21% | 0.36357 | 0.370715 | 0.358184 | 0.00 |
Jul 10 2024 | 0.363647 | -0.003574 | -0.97% | 0.366205 | 0.375303 | 0.36004 | 0.00 |
Jul 09 2024 | 0.367221 | 0.009578 | 2.68% | 0.357465 | 0.368331 | 0.355887 | 0.00 |
Jul 08 2024 | 0.357642 | 0.002292 | 0.65% | 0.382025 | 0.383258 | 0.346681 | 0.00 |
Jul 07 2024 | 0.35535 | -0.01229 | -3.34% | 0.367247 | 0.369116 | 0.35535 | 0.00 |
Jul 06 2024 | 0.36764 | 0.00935 | 2.61% | 0.356942 | 0.369564 | 0.35416 | 0.00 |
Jul 05 2024 | 0.35829 | -0.004983 | -1.37% | 0.361535 | 0.364265 | 0.341392 | 0.00 |
Jul 04 2024 | 0.363273 | -0.018848 | -4.93% | 0.382025 | 0.383258 | 0.360392 | 0.00 |
Jul 03 2024 | 0.382122 | -0.013124 | -3.32% | 0.395693 | 0.396467 | 0.377067 | 0.00 |
Jul 02 2024 | 0.395245 | -0.006824 | -1.70% | 0.401625 | 0.404392 | 0.393983 | 0.00 |
Jul 01 2024 | 0.40207 | 0.000496 | 0.12% | 0.404544 | 0.409085 | 0.388939 | 0.00 |
Jun 30 2024 | 0.401573 | 0.011869 | 3.05% | 0.389732 | 0.402368 | 0.388253 | 0.00 |
Jun 29 2024 | 0.389704 | 0.003463 | 0.90% | 0.386184 | 0.391239 | 0.386184 | 0.00 |
Jun 28 2024 | 0.386241 | -0.007706 | -1.96% | 0.394105 | 0.397934 | 0.383928 | 0.00 |
Jun 27 2024 | 0.393947 | 0.004183 | 1.07% | 0.389814 | 0.398123 | 0.387931 | 0.00 |
Jun 26 2024 | 0.389764 | -0.004023 | -1.02% | 0.404544 | 0.405156 | 0.388939 | 0.00 |
Jun 25 2024 | 0.393787 | 0.009062 | 2.36% | 0.384389 | 0.396548 | 0.384034 | 0.00 |
Jun 24 2024 | 0.384726 | -0.020636 | -5.09% | 0.404544 | 0.405156 | 0.373378 | 0.00 |
Jun 23 2024 | 0.405362 | -0.005733 | -1.39% | 0.411192 | 0.412738 | 0.404995 | 0.00 |
Jun 22 2024 | 0.411095 | 0.001183 | 0.29% | 0.410474 | 0.412646 | 0.408993 | 0.00 |
Jun 21 2024 | 0.409912 | -0.004846 | -1.17% | 0.414445 | 0.415421 | 0.405817 | 0.00 |
Jun 20 2024 | 0.414757 | 0.002343 | 0.57% | 0.412465 | 0.423274 | 0.412378 | 0.00 |
Jun 19 2024 | 0.412414 | -0.00186 | -0.45% | 0.414394 | 0.417592 | 0.411551 | 0.00 |
Jun 18 2024 | 0.414274 | -0.008428 | -1.99% | 0.423077 | 0.423077 | 0.408064 | 0.00 |
Jun 17 2024 | 0.422703 | -0.002489 | -0.59% | 0.42412 | 0.450751 | 0.409959 | 0.00 |
Jun 16 2024 | 0.425191 | 0.002822 | 0.67% | 0.422067 | 0.42691 | 0.421029 | 0.00 |
Jun 15 2024 | 0.422369 | 0.001024 | 0.24% | 0.421115 | 0.423362 | 0.420023 | 0.00 |
Jun 14 2024 | 0.421345 | -0.002503 | -0.59% | 0.423762 | 0.429885 | 0.415224 | 0.00 |
Jun 13 2024 | 0.423848 | -0.007655 | -1.77% | 0.430733 | 0.432159 | 0.42068 | 0.00 |
Jun 12 2024 | 0.431503 | 0.003364 | 0.79% | 0.427926 | 0.440739 | 0.425069 | 0.00 |
Jun 11 2024 | 0.428139 | -0.013489 | -3.05% | 0.441899 | 0.44197 | 0.420923 | 0.00 |
Jun 10 2024 | 0.441628 | -0.001243 | -0.28% | 0.42412 | 0.450751 | 0.409959 | 0.00 |
Jun 09 2024 | 0.442871 | 0.001523 | 0.35% | 0.441267 | 0.444642 | 0.440527 | 0.00 |
Jun 08 2024 | 0.441348 | 0.000285 | 0.06% | 0.440859 | 0.442472 | 0.440449 | 0.00 |
Jun 07 2024 | 0.441063 | -0.006942 | -1.55% | 0.447806 | 0.455319 | 0.43764 | 0.00 |
Jun 06 2024 | 0.448005 | -0.00157 | -0.35% | 0.449519 | 0.452515 | 0.444666 | 0.00 |
Jun 05 2024 | 0.449574 | 0.002568 | 0.57% | 0.42412 | 0.454658 | 0.409959 | 0.00 |
Jun 04 2024 | 0.447006 | 0.012799 | 2.95% | 0.434425 | 0.4494 | 0.434046 | 0.00 |
Jun 03 2024 | 0.434206 | 0.003752 | 0.87% | 0.429581 | 0.445193 | 0.428994 | 0.00 |
Jun 02 2024 | 0.430455 | 0.000879 | 0.20% | 0.429849 | 0.434046 | 0.427428 | 0.00 |
Jun 01 2024 | 0.429575 | 0.001079 | 0.25% | 0.42887 | 0.430308 | 0.427968 | 0.00 |
May 31 2024 | 0.428496 | -0.005969 | -1.37% | 0.43433 | 0.437924 | 0.423641 | 0.00 |
May 30 2024 | 0.434465 | 0.004016 | 0.93% | 0.431233 | 0.441316 | 0.4275 | 0.00 |
May 29 2024 | 0.430449 | -0.003208 | -0.74% | 0.433371 | 0.436726 | 0.42761 | 0.00 |
May 28 2024 | 0.433656 | -0.004986 | -1.14% | 0.43886 | 0.439596 | 0.427016 | 0.00 |
May 27 2024 | 0.438642 | 0.003613 | 0.83% | 0.42412 | 0.446226 | 0.409959 | 0.00 |
May 26 2024 | 0.435028 | -0.005361 | -1.22% | 0.440001 | 0.441164 | 0.433577 | 0.00 |
May 25 2024 | 0.44039 | 0.004325 | 0.99% | 0.435455 | 0.441801 | 0.435203 | 0.00 |
May 24 2024 | 0.436065 | 0.003857 | 0.89% | 0.431455 | 0.439164 | 0.424811 | 0.00 |
May 23 2024 | 0.432208 | -0.00687 | -1.56% | 0.439703 | 0.444173 | 0.42515 | 0.00 |
May 22 2024 | 0.439077 | -0.007884 | -1.76% | 0.446111 | 0.447085 | 0.438616 | 0.00 |
May 21 2024 | 0.446961 | -0.006011 | -1.33% | 0.452092 | 0.455467 | 0.440093 | 0.00 |
May 20 2024 | 0.452972 | 0.031222 | 7.40% | 0.42412 | 0.453144 | 0.409959 | 0.00 |
May 19 2024 | 0.42175 | -0.004966 | -1.16% | 0.426595 | 0.430903 | 0.419815 | 0.00 |
May 18 2024 | 0.426716 | 0.000246 | 0.06% | 0.426529 | 0.429259 | 0.424418 | 0.00 |
May 17 2024 | 0.426471 | 0.009609 | 2.31% | 0.41675 | 0.429466 | 0.416178 | 0.00 |
May 16 2024 | 0.416861 | -0.005477 | -1.30% | 0.422568 | 0.424744 | 0.412906 | 0.00 |
May 15 2024 | 0.422338 | 0.026971 | 6.82% | 0.395798 | 0.423692 | 0.394081 | 0.00 |
May 14 2024 | 0.395368 | -0.009653 | -2.38% | 0.405171 | 0.406221 | 0.392389 | 0.00 |
May 13 2024 | 0.405021 | 0.007881 | 1.98% | 0.42412 | 0.429182 | 0.3977 | 0.00 |
May 12 2024 | 0.397139 | 0.0041 | 1.04% | 0.393388 | 0.399284 | 0.391971 | 0.00 |
May 11 2024 | 0.393039 | -0.000922 | -0.23% | 0.392847 | 0.396769 | 0.390972 | 0.00 |
May 10 2024 | 0.393961 | -0.013379 | -3.28% | 0.406508 | 0.4091 | 0.389309 | 0.00 |
May 09 2024 | 0.40734 | 0.011617 | 2.94% | 0.396618 | 0.408985 | 0.393717 | 0.00 |
May 08 2024 | 0.395723 | -0.008821 | -2.18% | 0.403653 | 0.40772 | 0.394164 | 0.00 |
May 07 2024 | 0.404544 | -0.002361 | -0.58% | 0.40741 | 0.415409 | 0.40326 | 0.00 |
May 06 2024 | 0.406905 | -0.006262 | -1.52% | 0.42412 | 0.440543 | 0.404856 | 0.00 |
May 05 2024 | 0.413166 | 0.001477 | 0.36% | 0.412661 | 0.416324 | 0.406237 | 0.00 |
May 04 2024 | 0.411689 | 0.00548 | 1.35% | 0.405535 | 0.415003 | 0.403973 | 0.00 |
May 03 2024 | 0.406209 | 0.024522 | 6.42% | 0.381467 | 0.408725 | 0.379583 | 0.00 |
May 02 2024 | 0.381687 | 0.004636 | 1.23% | 0.376871 | 0.38521 | 0.368335 | 0.00 |
May 01 2024 | 0.377051 | -0.015521 | -3.95% | 0.392732 | 0.393552 | 0.366634 | 0.00 |
Apr 30 2024 | 0.392572 | -0.018578 | -4.52% | 0.411266 | 0.416787 | 0.383844 | 0.00 |
Apr 29 2024 | 0.41115 | 0.003849 | 0.94% | 0.42412 | 0.440543 | 0.399992 | 0.00 |
Apr 28 2024 | 0.407301 | -0.000355 | -0.09% | 0.406917 | 0.413214 | 0.4058 | 0.00 |
Apr 27 2024 | 0.407657 | -0.005347 | -1.29% | 0.412984 | 0.413779 | 0.404937 | 0.00 |
Apr 26 2024 | 0.413004 | -0.003993 | -0.96% | 0.417088 | 0.419042 | 0.41049 | 0.00 |
Apr 25 2024 | 0.416997 | -0.000303 | -0.07% | 0.417506 | 0.421813 | 0.407666 | 0.00 |
Apr 24 2024 | 0.4173 | -0.014084 | -3.26% | 0.432774 | 0.435534 | 0.413346 | 0.00 |