ABIT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 0.10 | 0.005 | 5.26% | 0.10 | 0.10 | 0.0821 | 85,193 |
Mar 26 2024 | 0.095 | -0.005 | -5.00% | 0.10 | 0.10 | 0.0832 | 67,424 |
Mar 25 2024 | 0.10 | 0.0082 | 8.93% | 0.10 | 0.1079 | 0.0801 | 193,081 |
Mar 22 2024 | 0.0918 | -0.01415 | -13.36% | 0.09985 | 0.10 | 0.0918 | 46,417 |
Mar 21 2024 | 0.10595 | -0.00405 | -3.68% | 0.11 | 0.11 | 0.0918 | 106,895 |
Mar 20 2024 | 0.11 | 0.00 | 0.00% | 0.1197 | 0.1197 | 0.1002 | 40,907 |
Mar 19 2024 | 0.11 | -0.0028 | -2.48% | 0.11376 | 0.1197 | 0.10412 | 46,311 |
Mar 18 2024 | 0.1128 | -0.0162 | -12.56% | 0.112 | 0.12 | 0.1104 | 34,594 |
Mar 15 2024 | 0.129 | -0.005 | -3.73% | 0.13 | 0.1389 | 0.1104 | 126,884 |
Mar 14 2024 | 0.134 | 0.02 | 17.54% | 0.11194 | 0.134 | 0.10 | 293,720 |
Mar 13 2024 | 0.114 | 0.01455 | 14.63% | 0.091 | 0.119 | 0.091 | 280,170 |
Mar 12 2024 | 0.09945 | -0.00845 | -7.83% | 0.1079 | 0.1079 | 0.091 | 74,452 |
Mar 11 2024 | 0.1079 | -0.0091 | -7.78% | 0.117 | 0.117 | 0.082 | 199,627 |
Mar 08 2024 | 0.117 | -0.0102 | -8.02% | 0.107 | 0.12 | 0.107 | 143,391 |
Mar 07 2024 | 0.1272 | 0.00 | 0.00% | 0.1171 | 0.1272 | 0.11 | 48,870 |
Mar 06 2024 | 0.1272 | -0.0028 | -2.15% | 0.1398 | 0.1398 | 0.107 | 106,364 |
Mar 05 2024 | 0.13 | -0.019 | -12.75% | 0.1565 | 0.1565 | 0.115 | 174,792 |
Mar 04 2024 | 0.149 | -0.00076 | -0.51% | 0.145 | 0.15 | 0.145 | 68,366 |
Mar 01 2024 | 0.14976 | -0.01034 | -6.46% | 0.1601 | 0.1601 | 0.1402 | 198,487 |
Feb 29 2024 | 0.1601 | -0.0099 | -5.82% | 0.17 | 0.1947 | 0.145 | 213,728 |
Feb 28 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.18 | 0.16 | 72,299 |
Feb 27 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.17 | 0.1502 | 39,808 |
Feb 26 2024 | 0.17 | 0.00995 | 6.22% | 0.16 | 0.18 | 0.16 | 114,862 |
Feb 23 2024 | 0.16005 | -0.00995 | -5.85% | 0.1947 | 0.1947 | 0.1501 | 51,988 |
Feb 22 2024 | 0.17 | -0.0057 | -3.24% | 0.17 | 0.17 | 0.1527 | 20,423 |
Feb 21 2024 | 0.1757 | 0.01555 | 9.71% | 0.1945 | 0.1947 | 0.152 | 113,821 |
Feb 20 2024 | 0.16015 | -0.02955 | -15.58% | 0.1997 | 0.1997 | 0.16 | 40,495 |
Feb 16 2024 | 0.1897 | 0.0197 | 11.59% | 0.2198 | 0.22 | 0.16015 | 182,791 |
Feb 15 2024 | 0.17 | 0.0189 | 12.51% | 0.151 | 0.2097 | 0.151 | 32,758 |
Feb 14 2024 | 0.1511 | -0.0039 | -2.52% | 0.155 | 0.2249 | 0.145 | 207,680 |
Feb 13 2024 | 0.155 | -0.015 | -8.82% | 0.1897 | 0.1897 | 0.14 | 13,955 |
Feb 12 2024 | 0.17 | 0.01 | 6.25% | 0.16 | 0.17 | 0.115 | 47,267 |
Feb 09 2024 | 0.16 | -0.03 | -15.79% | 0.19 | 0.19 | 0.13075 | 43,031 |
Feb 08 2024 | 0.19 | 0.00 | 0.00% | 0.1602 | 0.19 | 0.131 | 67,932 |
Feb 07 2024 | 0.19 | -0.01 | -5.00% | 0.18 | 0.20 | 0.1601 | 67,612 |
Feb 06 2024 | 0.20 | 0.03 | 17.65% | 0.16 | 0.20 | 0.151 | 43,222 |
Feb 05 2024 | 0.17 | -0.03 | -15.00% | 0.20 | 0.20 | 0.16 | 86,240 |
Feb 02 2024 | 0.20 | 0.00 | 0.00% | 0.2125 | 0.225 | 0.18 | 56,410 |
Feb 01 2024 | 0.20 | -0.025 | -11.11% | 0.22 | 0.225 | 0.17 | 65,281 |
Jan 31 2024 | 0.225 | -0.045 | -16.67% | 0.232 | 0.2599 | 0.2174 | 146,973 |
Jan 30 2024 | 0.27 | 0.00 | 0.00% | 0.2505 | 0.27 | 0.231 | 44,593 |
Jan 29 2024 | 0.27 | 0.00995 | 3.83% | 0.2405 | 0.27 | 0.2375 | 61,009 |
Jan 26 2024 | 0.26005 | 0.02515 | 10.71% | 0.2201 | 0.2811 | 0.2201 | 121,841 |
Jan 25 2024 | 0.2349 | -0.01505 | -6.02% | 0.25 | 0.25 | 0.22 | 47,966 |
Jan 24 2024 | 0.24995 | -0.03905 | -13.51% | 0.25755 | 0.285 | 0.22165 | 54,739 |
Jan 23 2024 | 0.289 | 0.029 | 11.15% | 0.25055 | 0.289 | 0.2257 | 43,366 |
Jan 22 2024 | 0.26 | -0.0397 | -13.25% | 0.32 | 0.32 | 0.241 | 175,445 |
Jan 19 2024 | 0.2997 | 0.0098 | 3.38% | 0.26925 | 0.30 | 0.2604 | 37,691 |
Jan 18 2024 | 0.2899 | 0.0099 | 3.54% | 0.3447 | 0.3447 | 0.2405 | 56,276 |
Jan 17 2024 | 0.28 | -0.01 | -3.45% | 0.29 | 0.30 | 0.28 | 53,355 |
Jan 16 2024 | 0.29 | 0.00812 | 2.88% | 0.2506 | 0.30 | 0.2506 | 14,762 |
Jan 12 2024 | 0.28188 | 0.02103 | 8.06% | 0.2506 | 0.2999 | 0.2506 | 12,239 |
Jan 11 2024 | 0.260855 | -0.04415 | -14.47% | 0.32 | 0.32 | 0.2475 | 235,687 |
Jan 10 2024 | 0.305 | -0.045 | -12.86% | 0.31 | 0.34 | 0.2825 | 170,794 |
Jan 09 2024 | 0.35 | -0.015 | -4.11% | 0.39 | 0.39 | 0.34 | 134,905 |
Jan 08 2024 | 0.365 | 0.019 | 5.49% | 0.41 | 0.41 | 0.317 | 218,997 |
Jan 05 2024 | 0.346 | 0.06335 | 22.41% | 0.31 | 0.351 | 0.267 | 204,738 |
Jan 04 2024 | 0.28265 | -0.02725 | -8.79% | 0.31 | 0.31 | 0.2652 | 24,869 |
Jan 03 2024 | 0.3099 | 0.0299 | 10.68% | 0.225 | 0.31 | 0.225 | 309,164 |
Jan 02 2024 | 0.28 | 0.11 | 64.71% | 0.1552 | 0.44 | 0.1552 | 965,649 |
Dec 29 2023 | 0.17 | 0.00 | 0.00% | 0.17 | 0.18 | 0.16 | 43,500 |