AABB Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 0.021 | 0.0001 | 0.48% | 0.0216 | 0.0216 | 0.02 | 3,505,132 |
Mar 27 2024 | 0.0209 | 0.0018 | 9.42% | 0.01999 | 0.0212 | 0.0199 | 8,946,452 |
Mar 26 2024 | 0.0191 | 0.0002 | 1.06% | 0.019 | 0.0194 | 0.0185 | 2,503,412 |
Mar 25 2024 | 0.0189 | -0.0007 | -3.57% | 0.0196 | 0.01986 | 0.0181 | 3,691,510 |
Mar 22 2024 | 0.0196 | 0.0007 | 3.70% | 0.0185 | 0.0197 | 0.0185 | 2,820,498 |
Mar 21 2024 | 0.0189 | -0.0001 | -0.53% | 0.0187 | 0.0198 | 0.0185 | 3,225,222 |
Mar 20 2024 | 0.019 | -0.0019 | -9.09% | 0.02 | 0.021 | 0.018 | 12,761,000 |
Mar 19 2024 | 0.0209 | 0.0009 | 4.50% | 0.0197 | 0.021 | 0.019 | 2,879,283 |
Mar 18 2024 | 0.02 | -0.0005 | -2.44% | 0.02075 | 0.0218 | 0.0197 | 5,657,180 |
Mar 15 2024 | 0.0205 | -0.0002 | -0.97% | 0.0203 | 0.0241 | 0.0201 | 5,885,457 |
Mar 14 2024 | 0.0207 | -0.00162 | -7.26% | 0.0229 | 0.0241 | 0.0207 | 5,745,659 |
Mar 13 2024 | 0.02232 | -0.00188 | -7.77% | 0.0245 | 0.0245 | 0.0205 | 13,848,292 |
Mar 12 2024 | 0.0242 | 0.00005 | 0.21% | 0.02475 | 0.0253 | 0.024 | 4,267,559 |
Mar 11 2024 | 0.02415 | -0.00095 | -3.78% | 0.0277 | 0.0279 | 0.0241 | 5,678,486 |
Mar 08 2024 | 0.0251 | -0.0014 | -5.28% | 0.0269 | 0.0279 | 0.0251 | 3,311,299 |
Mar 07 2024 | 0.0265 | -0.0002 | -0.75% | 0.0265 | 0.0288 | 0.0251 | 3,728,975 |
Mar 06 2024 | 0.0267 | -0.00035 | -1.29% | 0.0286 | 0.029 | 0.0263 | 8,219,801 |
Mar 05 2024 | 0.02705 | 0.00005 | 0.19% | 0.028 | 0.0284 | 0.025 | 8,424,652 |
Mar 04 2024 | 0.027 | 0.0008 | 3.05% | 0.0263 | 0.0289 | 0.0255 | 12,433,791 |
Mar 01 2024 | 0.0262 | -0.0038 | -12.67% | 0.0298 | 0.0299 | 0.025 | 17,653,488 |
Feb 29 2024 | 0.03 | -0.003 | -9.09% | 0.03645 | 0.0379 | 0.028 | 21,907,883 |
Feb 28 2024 | 0.033 | 0.0043 | 14.98% | 0.02985 | 0.0347 | 0.0291 | 28,164,487 |
Feb 27 2024 | 0.0287 | 0.0018 | 6.69% | 0.0271 | 0.03106 | 0.0256 | 23,629,716 |
Feb 26 2024 | 0.0269 | 0.0016 | 6.32% | 0.02535 | 0.027 | 0.0251 | 8,902,699 |
Feb 23 2024 | 0.0253 | -0.001 | -3.80% | 0.02625 | 0.0267 | 0.0242 | 9,778,907 |
Feb 22 2024 | 0.0263 | -0.0006 | -2.23% | 0.0261 | 0.027 | 0.0251 | 11,261,810 |
Feb 21 2024 | 0.0269 | 0.0002 | 0.75% | 0.02565 | 0.0279 | 0.0241 | 12,993,315 |
Feb 20 2024 | 0.0267 | 0.006 | 28.99% | 0.0228 | 0.0271 | 0.0201 | 12,605,092 |
Feb 16 2024 | 0.0207 | 0.00226 | 12.26% | 0.0183 | 0.0209 | 0.0183 | 6,755,840 |
Feb 15 2024 | 0.01844 | -0.00151 | -7.57% | 0.01965 | 0.02 | 0.0181 | 6,694,671 |
Feb 14 2024 | 0.01995 | -0.00045 | -2.21% | 0.0204 | 0.0214 | 0.0197 | 7,031,048 |
Feb 13 2024 | 0.0204 | -0.0016 | -7.27% | 0.0245 | 0.025 | 0.0198 | 13,824,951 |
Feb 12 2024 | 0.022 | 0.004 | 22.22% | 0.019 | 0.024 | 0.0184 | 18,989,640 |
Feb 09 2024 | 0.018 | 0.0024 | 15.38% | 0.0158 | 0.018 | 0.01574 | 12,842,901 |
Feb 08 2024 | 0.0156 | 0.0012 | 8.33% | 0.0141 | 0.0165 | 0.0141 | 8,562,497 |
Feb 07 2024 | 0.0144 | -0.0005 | -3.36% | 0.01475 | 0.0149 | 0.014 | 7,061,521 |
Feb 06 2024 | 0.0149 | -0.0001 | -0.67% | 0.015 | 0.0152 | 0.0145 | 7,342,283 |
Feb 05 2024 | 0.015 | 0.00 | 0.00% | 0.0151 | 0.0154 | 0.0141 | 10,890,079 |
Feb 02 2024 | 0.015 | -0.0005 | -3.23% | 0.0155 | 0.0158 | 0.015 | 5,706,611 |
Feb 01 2024 | 0.0155 | -0.00025 | -1.59% | 0.016 | 0.016 | 0.0152 | 3,844,713 |
Jan 31 2024 | 0.01575 | -0.00045 | -2.78% | 0.0168 | 0.0168 | 0.0151 | 6,230,904 |
Jan 30 2024 | 0.0162 | -0.0006 | -3.57% | 0.017 | 0.017 | 0.016 | 3,955,182 |
Jan 29 2024 | 0.0168 | -0.0002 | -1.18% | 0.0165 | 0.0183 | 0.0165 | 3,936,870 |
Jan 26 2024 | 0.017 | 0.00015 | 0.89% | 0.0176 | 0.0177 | 0.0165 | 2,719,655 |
Jan 25 2024 | 0.01685 | -0.00005 | -0.30% | 0.0169 | 0.0175 | 0.0165 | 3,384,884 |
Jan 24 2024 | 0.0169 | 0.0004 | 2.42% | 0.0162 | 0.0178 | 0.0162 | 7,194,227 |
Jan 23 2024 | 0.0165 | -0.00015 | -0.90% | 0.017 | 0.0171 | 0.016 | 6,674,494 |
Jan 22 2024 | 0.01665 | -0.00055 | -3.20% | 0.0175 | 0.018 | 0.0164 | 8,018,019 |
Jan 19 2024 | 0.0172 | -0.0009 | -4.97% | 0.0181 | 0.0181 | 0.0165 | 5,763,063 |
Jan 18 2024 | 0.0181 | -0.00005 | -0.28% | 0.017 | 0.0189 | 0.017 | 7,121,229 |
Jan 17 2024 | 0.01815 | 0.00005 | 0.28% | 0.01815 | 0.0187 | 0.018 | 8,500,517 |
Jan 16 2024 | 0.0181 | -0.0012 | -6.22% | 0.0199 | 0.0199 | 0.0181 | 5,472,605 |
Jan 12 2024 | 0.0193 | -0.0004 | -2.03% | 0.0195 | 0.0205 | 0.0185 | 11,863,070 |
Jan 11 2024 | 0.0197 | 0.0002 | 1.03% | 0.0195 | 0.0198 | 0.01855 | 4,932,174 |
Jan 10 2024 | 0.0195 | 0.00005 | 0.26% | 0.0194 | 0.0199 | 0.018 | 7,939,556 |
Jan 09 2024 | 0.01945 | -0.00005 | -0.26% | 0.0194 | 0.02 | 0.0194 | 4,884,134 |
Jan 08 2024 | 0.0195 | 0.00065 | 3.45% | 0.0199 | 0.02 | 0.0185 | 4,176,302 |
Jan 05 2024 | 0.01885 | 0.00065 | 3.57% | 0.0182 | 0.0199 | 0.0182 | 5,149,859 |
Jan 04 2024 | 0.0182 | -0.0001 | -0.55% | 0.0182 | 0.0194 | 0.0175 | 3,730,661 |
Jan 03 2024 | 0.0183 | -0.0007 | -3.68% | 0.02 | 0.02 | 0.0176 | 7,578,437 |
Jan 02 2024 | 0.019 | -0.0007 | -3.55% | 0.0197 | 0.02 | 0.019 | 6,294,386 |