Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.ABTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21 2024 | 2.01 | 0.00 | 0.05% | 2.01 | 2.02 | 1.93 | 464.00 |
| Jul 20 2024 | 2.01 | -0.060 | -3.09% | 2.07 | 2.08 | 2.00 | 938.00 |
| Jul 19 2024 | 2.07 | 0.050 | 2.37% | 2.02 | 2.08 | 1.98 | 2,141.00 |
| Jul 18 2024 | 2.02 | -0.190 | -8.70% | 2.15 | 2.17 | 1.98 | 2,199.00 |
| Jul 17 2024 | 2.22 | -0.030 | -1.33% | 2.22 | 2.25 | 2.17 | 885.00 |
| Jul 16 2024 | 2.25 | 0.140 | 6.79% | 2.10 | 2.42 | 2.09 | 3,172.00 |
| Jul 15 2024 | 2.10 | 0.030 | 1.64% | 2.06 | 2.18 | 2.01 | 838.00 |
| Jul 14 2024 | 2.07 | 0.070 | 3.55% | 2.03 | 2.10 | 1.99 | 334.00 |
| Jul 13 2024 | 2.00 | 0.100 | 5.26% | 1.93 | 2.13 | 1.92 | 314.00 |
| Jul 12 2024 | 1.90 | -0.080 | -4.28% | 1.99 | 2.02 | 1.87 | 437.00 |
| Jul 11 2024 | 1.98 | -0.050 | -2.50% | 2.03 | 2.08 | 1.94 | 343.00 |
| Jul 10 2024 | 2.04 | -0.090 | -4.37% | 2.12 | 2.18 | 1.99 | 305.00 |
| Jul 09 2024 | 2.13 | 0.020 | 0.76% | 2.13 | 2.22 | 2.08 | 306.00 |
| Jul 08 2024 | 2.11 | -0.040 | -1.95% | 2.10 | 2.24 | 2.06 | 170.00 |
| Jul 07 2024 | 2.16 | -0.090 | -4.22% | 2.26 | 2.26 | 1.99 | 403.00 |
| Jul 06 2024 | 2.25 | 0.080 | 3.50% | 2.16 | 2.37 | 2.09 | 842.00 |
| Jul 05 2024 | 2.17 | -0.040 | -2.03% | 2.20 | 2.38 | 1.94 | 1,499.00 |
| Jul 04 2024 | 2.22 | -0.160 | -6.80% | 2.38 | 2.38 | 2.15 | 1,695.00 |
| Jul 03 2024 | 2.38 | -0.280 | -10.49% | 2.67 | 2.69 | 2.33 | 1,621.00 |
| Jul 02 2024 | 2.66 | 0.370 | 15.95% | 2.29 | 2.75 | 2.22 | 1,500.00 |
| Jul 01 2024 | 2.29 | 0.00 | 0.00% | 2.30 | 2.41 | 2.27 | 302.00 |
| Jun 30 2024 | 2.29 | -0.030 | -1.46% | 2.33 | 2.40 | 2.29 | 158.00 |
| Jun 29 2024 | 2.33 | -0.060 | -2.63% | 2.38 | 2.48 | 2.33 | 167.00 |
| Jun 28 2024 | 2.39 | -0.090 | -3.51% | 2.48 | 2.53 | 2.25 | 450.00 |
| Jun 27 2024 | 2.48 | -0.080 | -3.24% | 2.56 | 2.57 | 2.44 | 453.00 |
| Jun 26 2024 | 2.56 | -0.090 | -3.58% | 2.73 | 2.73 | 2.51 | 230.00 |
| Jun 25 2024 | 2.66 | 0.080 | 3.23% | 2.57 | 2.68 | 2.53 | 126.00 |
| Jun 24 2024 | 2.57 | -2.63 | -50.52% | 2.71 | 2.72 | 2.51 | 249.00 |
| Jun 23 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 0.00 |
| Jun 22 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 0.00 |
| Jun 21 2024 | 5.20 | 2.54 | 95.34% | 2.66 | 5.20 | 2.55 | 1,398.00 |
| Jun 20 2024 | 2.66 | -0.100 | -3.52% | 2.78 | 2.91 | 2.63 | 1,527.00 |
| Jun 19 2024 | 2.76 | -0.080 | -2.85% | 2.85 | 2.98 | 2.74 | 857.00 |
| Jun 18 2024 | 2.84 | -0.120 | -4.05% | 2.96 | 3.04 | 2.59 | 2,050.00 |
| Jun 17 2024 | 2.96 | -0.180 | -5.58% | 3.13 | 3.20 | 2.88 | 1,720.00 |
| Jun 16 2024 | 3.14 | -0.100 | -3.24% | 3.22 | 3.25 | 3.05 | 704.00 |
| Jun 15 2024 | 3.24 | 0.720 | 28.63% | 2.53 | 3.26 | 2.41 | 1,612.00 |
| Jun 14 2024 | 2.52 | -0.320 | -11.37% | 2.83 | 2.83 | 2.38 | 2,706.00 |
| Jun 13 2024 | 2.84 | -0.760 | -21.18% | 2.99 | 3.11 | 2.81 | 707.00 |
| Jun 12 2024 | 3.61 | -2.89 | -44.53% | 3.61 | 3.61 | 3.61 | 0.00 |
| Jun 11 2024 | 6.50 | -0.440 | -6.34% | 6.50 | 6.50 | 6.50 | 0.00 |
| Jun 10 2024 | 6.94 | 0.00 | 0.00% | 6.94 | 6.94 | 6.94 | 0.00 |
| Jun 09 2024 | 6.94 | 3.34 | 92.78% | 6.54 | 6.94 | 6.54 | 1.00 |
| Jun 08 2024 | 3.60 | -0.050 | -1.26% | 3.66 | 3.74 | 3.60 | 425.00 |
| Jun 07 2024 | 3.65 | -0.310 | -7.84% | 3.97 | 4.01 | 3.55 | 806.00 |
| Jun 06 2024 | 3.96 | -0.100 | -2.44% | 4.04 | 4.05 | 3.86 | 2,333.00 |
| Jun 05 2024 | 4.06 | 0.320 | 8.65% | 3.73 | 4.11 | 3.71 | 1,234.00 |
| Jun 04 2024 | 3.73 | -0.050 | -1.27% | 3.75 | 3.80 | 3.62 | 583.00 |
| Jun 03 2024 | 3.78 | -0.080 | -2.10% | 3.87 | 3.92 | 3.54 | 1,470.00 |
| Jun 02 2024 | 3.86 | -0.100 | -2.60% | 3.99 | 3.99 | 3.82 | 271.00 |
| Jun 01 2024 | 3.96 | -0.090 | -2.29% | 4.07 | 4.09 | 3.91 | 272.00 |
| May 31 2024 | 4.06 | -0.010 | -0.12% | 4.07 | 4.13 | 3.92 | 880.00 |
| May 30 2024 | 4.06 | 0.010 | 0.15% | 4.06 | 4.21 | 4.01 | 994.00 |
| May 29 2024 | 4.06 | -0.140 | -3.43% | 4.20 | 4.24 | 4.03 | 394.00 |
| May 28 2024 | 4.20 | 0.030 | 0.72% | 4.20 | 4.20 | 4.20 | 0.00 |
| May 27 2024 | 4.17 | 0.00 | 0.00% | 4.17 | 4.17 | 4.17 | 0.00 |
| May 26 2024 | 4.17 | -0.040 | -0.90% | 4.19 | 4.49 | 4.15 | 1,230.00 |
| May 25 2024 | 4.21 | 0.180 | 4.42% | 4.02 | 4.55 | 3.98 | 1,712.00 |
| May 24 2024 | 4.03 | -0.100 | -2.40% | 4.14 | 4.14 | 3.96 | 1,314.00 |
| May 23 2024 | 4.13 | -0.250 | -5.75% | 4.37 | 4.45 | 4.04 | 3,173.00 |
| May 22 2024 | 4.38 | -0.260 | -5.64% | 4.64 | 4.67 | 4.36 | 1,962.00 |
| May 21 2024 | 4.64 | 0.300 | 6.98% | 4.31 | 4.70 | 4.31 | 1,151.00 |
| May 20 2024 | 4.34 | -0.090 | -2.05% | 4.43 | 4.56 | 4.32 | 287.00 |
| May 19 2024 | 4.43 | 0.390 | 9.79% | 4.02 | 4.43 | 3.99 | 3,361.00 |
| May 18 2024 | 4.04 | -0.150 | -3.49% | 4.20 | 4.26 | 4.01 | 1,039.00 |
| May 17 2024 | 4.18 | 0.080 | 2.07% | 4.11 | 4.42 | 3.93 | 2,209.00 |
| May 16 2024 | 4.10 | 0.350 | 9.29% | 3.74 | 4.20 | 3.68 | 2,189.00 |
| May 15 2024 | 3.75 | -0.200 | -4.99% | 3.96 | 3.99 | 3.66 | 1,598.00 |
| May 14 2024 | 3.95 | 0.760 | 23.94% | 3.20 | 3.95 | 3.14 | 4,348.00 |
| May 13 2024 | 3.18 | 0.210 | 7.12% | 2.96 | 3.55 | 2.84 | 5,444.00 |
| May 12 2024 | 2.97 | -0.030 | -1.14% | 3.02 | 3.03 | 2.91 | 2,053.00 |
| May 11 2024 | 3.01 | -0.050 | -1.53% | 3.02 | 3.10 | 2.98 | 2,097.00 |
| May 10 2024 | 3.05 | -0.140 | -4.32% | 3.19 | 3.22 | 2.90 | 2,107.00 |
| May 09 2024 | 3.19 | -0.010 | -0.40% | 3.22 | 3.28 | 3.03 | 1,982.00 |
| May 08 2024 | 3.20 | 0.080 | 2.54% | 3.11 | 3.35 | 2.98 | 1,855.00 |
| May 07 2024 | 3.12 | -0.200 | -6.08% | 3.29 | 3.31 | 3.09 | 1,659.00 |
| May 06 2024 | 3.33 | 0.140 | 4.45% | 3.18 | 3.45 | 3.13 | 3,555.00 |
| May 05 2024 | 3.19 | -0.150 | -4.54% | 3.34 | 3.44 | 3.13 | 1,850.00 |
| May 04 2024 | 3.34 | -0.190 | -5.29% | 3.53 | 3.77 | 3.28 | 1,334.00 |
| May 03 2024 | 3.52 | 0.910 | 34.90% | 2.87 | 3.77 | 2.86 | 2,819.00 |
| May 02 2024 | 2.61 | 0.160 | 6.47% | 2.46 | 2.68 | 2.45 | 4,286.00 |
| May 01 2024 | 2.45 | 0.210 | 9.21% | 2.26 | 2.52 | 2.24 | 3,349.00 |
| Apr 30 2024 | 2.25 | 0.020 | 0.72% | 2.23 | 2.61 | 2.13 | 5,544.00 |
| Apr 29 2024 | 2.23 | -0.080 | -3.32% | 2.30 | 2.31 | 2.17 | 3,557.00 |
| Apr 28 2024 | 2.31 | 0.010 | 0.42% | 2.30 | 2.46 | 2.28 | 3,686.00 |
| Apr 27 2024 | 2.30 | -0.020 | -0.95% | 2.32 | 2.36 | 2.16 | 3,247.00 |
| Apr 26 2024 | 2.32 | 0.160 | 7.62% | 2.15 | 2.57 | 2.15 | 6,995.00 |
| Apr 25 2024 | 2.15 | 0.00 | 0.12% | 2.15 | 2.18 | 2.12 | 3,097.00 |
| Apr 24 2024 | 2.15 | -0.070 | -3.13% | 2.23 | 2.26 | 2.14 | 5,178.00 |
| Apr 23 2024 | 2.22 | -0.110 | -4.52% | 2.33 | 2.37 | 2.21 | 2,463.00 |
