Register for streaming realtime charts, analysis tools, and prices.
ABTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21 2024 | 2.01 | -0.010 | -0.35% | 2.01 | 2.03 | 1.90 | 480,775.00 |
| Jul 20 2024 | 2.02 | -0.060 | -2.99% | 2.08 | 2.11 | 2.01 | 263,508.00 |
| Jul 19 2024 | 2.08 | 0.050 | 2.41% | 2.03 | 2.10 | 1.99 | 281,798.00 |
| Jul 18 2024 | 2.03 | -0.140 | -6.52% | 2.17 | 2.17 | 1.97 | 336,163.00 |
| Jul 17 2024 | 2.17 | -0.030 | -1.44% | 2.21 | 2.25 | 2.13 | 357,996.00 |
| Jul 16 2024 | 2.21 | 0.090 | 4.29% | 2.11 | 2.40 | 2.10 | 611,227.00 |
| Jul 15 2024 | 2.12 | 0.040 | 1.96% | 2.08 | 2.20 | 2.02 | 546,144.00 |
| Jul 14 2024 | 2.08 | 0.050 | 2.52% | 2.02 | 2.13 | 1.99 | 315,811.00 |
| Jul 13 2024 | 2.02 | 0.100 | 5.16% | 1.93 | 2.14 | 1.89 | 403,801.00 |
| Jul 12 2024 | 1.92 | -0.090 | -4.36% | 2.00 | 2.03 | 1.85 | 484,360.00 |
| Jul 11 2024 | 2.01 | -0.010 | -0.54% | 2.02 | 2.08 | 1.94 | 424,625.00 |
| Jul 10 2024 | 2.02 | -0.100 | -4.50% | 2.12 | 2.19 | 1.97 | 363,037.00 |
| Jul 09 2024 | 2.12 | -0.040 | -1.87% | 2.15 | 2.24 | 2.08 | 299,268.00 |
| Jul 08 2024 | 2.16 | 0.020 | 0.71% | 2.13 | 2.26 | 2.03 | 271,936.00 |
| Jul 07 2024 | 2.14 | -0.130 | -5.56% | 2.26 | 2.26 | 1.98 | 372,700.00 |
| Jul 06 2024 | 2.27 | 0.110 | 4.95% | 2.18 | 2.40 | 2.06 | 503,158.00 |
| Jul 05 2024 | 2.16 | -0.020 | -0.74% | 2.20 | 2.42 | 1.63 | 1,686,556.00 |
| Jul 04 2024 | 2.18 | -0.180 | -7.64% | 2.36 | 2.38 | 2.10 | 676,301.00 |
| Jul 03 2024 | 2.36 | -0.310 | -11.53% | 2.67 | 2.70 | 2.30 | 606,717.00 |
| Jul 02 2024 | 2.67 | 0.370 | 16.20% | 2.30 | 2.77 | 2.22 | 1,253,379.00 |
| Jul 01 2024 | 2.30 | -0.010 | -0.43% | 2.27 | 2.42 | 2.25 | 264,459.00 |
| Jun 30 2024 | 2.31 | -0.010 | -0.57% | 2.32 | 2.39 | 2.26 | 282,636.00 |
| Jun 29 2024 | 2.32 | -0.060 | -2.63% | 2.39 | 2.50 | 2.30 | 313,170.00 |
| Jun 28 2024 | 2.38 | -0.080 | -3.22% | 2.46 | 2.55 | 2.24 | 632,214.00 |
| Jun 27 2024 | 2.46 | -0.120 | -4.72% | 2.56 | 2.58 | 2.40 | 447,368.00 |
| Jun 26 2024 | 2.58 | -0.110 | -3.94% | 2.69 | 2.76 | 2.51 | 280,697.00 |
| Jun 25 2024 | 2.69 | 0.110 | 4.43% | 2.57 | 2.85 | 2.54 | 305,152.00 |
| Jun 24 2024 | 2.57 | -0.110 | -4.17% | 2.68 | 2.74 | 2.50 | 454,854.00 |
| Jun 23 2024 | 2.69 | -0.080 | -2.93% | 2.77 | 2.90 | 2.68 | 248,214.00 |
| Jun 22 2024 | 2.77 | -0.010 | -0.42% | 2.78 | 2.97 | 2.71 | 324,949.00 |
| Jun 21 2024 | 2.78 | 0.110 | 4.18% | 2.65 | 3.08 | 2.53 | 672,096.00 |
| Jun 20 2024 | 2.67 | -0.090 | -3.22% | 2.76 | 2.88 | 2.64 | 382,880.00 |
| Jun 19 2024 | 2.76 | -0.110 | -3.74% | 2.86 | 3.00 | 2.72 | 439,748.00 |
| Jun 18 2024 | 2.86 | -0.080 | -2.84% | 2.96 | 3.04 | 2.60 | 592,082.00 |
| Jun 17 2024 | 2.95 | -0.190 | -6.12% | 3.15 | 3.21 | 2.85 | 453,705.00 |
| Jun 16 2024 | 3.14 | -0.260 | -7.76% | 3.40 | 3.46 | 3.03 | 452,225.00 |
| Jun 15 2024 | 3.40 | 0.860 | 33.71% | 2.54 | 3.54 | 2.40 | 1,412,828.00 |
| Jun 14 2024 | 2.55 | -0.280 | -9.91% | 2.83 | 2.84 | 2.34 | 1,437,677.00 |
| Jun 13 2024 | 2.83 | -0.250 | -8.19% | 3.09 | 3.14 | 2.82 | 434,018.00 |
| Jun 12 2024 | 3.08 | -0.080 | -2.54% | 3.16 | 3.20 | 2.97 | 479,399.00 |
| Jun 11 2024 | 3.16 | -0.350 | -9.92% | 3.47 | 3.47 | 2.80 | 1,246,613.00 |
| Jun 10 2024 | 3.50 | -0.160 | -4.40% | 3.68 | 3.68 | 3.46 | 291,729.00 |
| Jun 09 2024 | 3.67 | 0.020 | 0.58% | 3.64 | 3.72 | 3.47 | 389,703.00 |
| Jun 08 2024 | 3.65 | 0.00 | 0.08% | 3.65 | 3.76 | 3.53 | 228,769.00 |
| Jun 07 2024 | 3.64 | -0.330 | -8.21% | 3.98 | 4.04 | 3.50 | 478,513.00 |
| Jun 06 2024 | 3.97 | -0.100 | -2.42% | 4.07 | 4.08 | 3.85 | 288,916.00 |
| Jun 05 2024 | 4.07 | 0.320 | 8.43% | 3.76 | 4.15 | 3.70 | 474,700.00 |
| Jun 04 2024 | 3.75 | -0.010 | -0.16% | 3.74 | 3.84 | 3.59 | 486,551.00 |
| Jun 03 2024 | 3.76 | -0.130 | -3.38% | 3.89 | 3.91 | 3.52 | 839,146.00 |
| Jun 02 2024 | 3.89 | -0.100 | -2.41% | 3.99 | 4.01 | 3.80 | 398,046.00 |
| Jun 01 2024 | 3.98 | -0.090 | -2.22% | 4.08 | 4.11 | 3.89 | 328,155.00 |
| May 31 2024 | 4.07 | 0.010 | 0.31% | 4.06 | 4.13 | 3.95 | 374,299.00 |
| May 30 2024 | 4.06 | 0.010 | 0.23% | 4.06 | 4.20 | 4.01 | 325,011.00 |
| May 29 2024 | 4.05 | 0.080 | 1.99% | 3.99 | 4.26 | 3.95 | 410,632.00 |
| May 28 2024 | 3.97 | -0.250 | -5.87% | 4.23 | 4.25 | 3.95 | 482,624.00 |
| May 27 2024 | 4.22 | 0.050 | 1.18% | 4.16 | 4.29 | 4.08 | 540,921.00 |
| May 26 2024 | 4.17 | -0.030 | -0.70% | 4.21 | 4.53 | 4.12 | 550,741.00 |
| May 25 2024 | 4.20 | 0.190 | 4.71% | 4.01 | 4.60 | 3.95 | 848,554.00 |
| May 24 2024 | 4.01 | -0.110 | -2.58% | 4.09 | 4.12 | 3.93 | 546,578.00 |
| May 23 2024 | 4.12 | -0.290 | -6.62% | 4.41 | 4.47 | 4.00 | 1,501,951.00 |
| May 22 2024 | 4.41 | -0.250 | -5.36% | 4.68 | 4.70 | 4.35 | 574,226.00 |
| May 21 2024 | 4.66 | 0.320 | 7.31% | 4.34 | 4.73 | 4.30 | 830,659.00 |
| May 20 2024 | 4.34 | 0.130 | 3.14% | 4.22 | 4.60 | 4.13 | 1,019,967.00 |
| May 19 2024 | 4.21 | 0.180 | 4.34% | 4.03 | 4.59 | 3.95 | 847,420.00 |
| May 18 2024 | 4.04 | -0.160 | -3.73% | 4.20 | 4.26 | 3.94 | 521,513.00 |
| May 17 2024 | 4.19 | 0.040 | 1.07% | 4.12 | 4.45 | 3.80 | 1,381,455.00 |
| May 16 2024 | 4.15 | 0.390 | 10.24% | 3.76 | 4.26 | 3.67 | 1,117,318.00 |
| May 15 2024 | 3.76 | -0.210 | -5.40% | 3.98 | 4.15 | 3.63 | 2,289,359.00 |
| May 14 2024 | 3.98 | 0.800 | 25.20% | 3.17 | 4.00 | 3.12 | 2,422,924.00 |
| May 13 2024 | 3.18 | 0.230 | 7.85% | 2.94 | 3.60 | 2.85 | 1,460,064.00 |
| May 12 2024 | 2.95 | -0.070 | -2.41% | 3.02 | 3.05 | 2.90 | 279,780.00 |
| May 11 2024 | 3.02 | 0.00 | 0.08% | 3.03 | 3.13 | 2.95 | 383,090.00 |
| May 10 2024 | 3.02 | -0.180 | -5.57% | 3.21 | 3.26 | 2.77 | 1,153,455.00 |
| May 09 2024 | 3.19 | -0.020 | -0.58% | 3.22 | 3.30 | 3.02 | 1,087,764.00 |
| May 08 2024 | 3.21 | 0.110 | 3.58% | 3.10 | 3.46 | 2.96 | 1,377,976.00 |
| May 07 2024 | 3.10 | -0.200 | -5.98% | 3.31 | 3.32 | 3.06 | 588,142.00 |
| May 06 2024 | 3.30 | 0.100 | 3.23% | 3.19 | 3.48 | 3.12 | 672,207.00 |
| May 05 2024 | 3.20 | -0.160 | -4.82% | 3.35 | 3.46 | 3.11 | 927,960.00 |
| May 04 2024 | 3.36 | -0.170 | -4.74% | 3.50 | 3.83 | 3.23 | 1,712,916.00 |
| May 03 2024 | 3.52 | 0.520 | 17.19% | 3.01 | 3.80 | 2.85 | 3,634,120.00 |
| May 02 2024 | 3.01 | 0.540 | 21.72% | 2.47 | 3.05 | 2.45 | 1,855,997.00 |
| May 01 2024 | 2.47 | 0.230 | 10.29% | 2.26 | 2.53 | 2.22 | 1,198,472.00 |
| Apr 30 2024 | 2.24 | 0.020 | 0.91% | 2.22 | 2.64 | 2.13 | 1,665,821.00 |
| Apr 29 2024 | 2.22 | -0.080 | -3.46% | 2.30 | 2.31 | 2.14 | 326,195.00 |
| Apr 28 2024 | 2.30 | -0.010 | -0.33% | 2.31 | 2.50 | 2.28 | 346,937.00 |
| Apr 27 2024 | 2.31 | 0.00 | 0.00% | 2.31 | 2.35 | 2.16 | 348,546.00 |
| Apr 26 2024 | 2.31 | 0.170 | 7.79% | 2.15 | 2.59 | 2.14 | 1,023,389.00 |
| Apr 25 2024 | 2.14 | -0.060 | -2.75% | 2.16 | 2.19 | 2.12 | 304,360.00 |
| Apr 24 2024 | 2.20 | -0.010 | -0.41% | 2.21 | 2.30 | 2.20 | 257,572.00 |
| Apr 23 2024 | 2.21 | -0.150 | -6.27% | 2.35 | 2.38 | 2.21 | 181,780.00 |
