Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ABBCEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 0.016383 | 0.005355 | 48.55% | 0.011026 | 0.017668 | 0.010973 | 325,069.00 |
| May 02 2024 | 0.011029 | 0.000126 | 1.16% | 0.0109 | 0.01161 | 0.010345 | 279,405.00 |
| May 01 2024 | 0.010903 | 0.000056 | 0.52% | 0.010801 | 0.011686 | 0.01062 | 201,310.00 |
| Apr 30 2024 | 0.010847 | -0.001658 | -13.26% | 0.0125 | 0.012669 | 0.010641 | 227,619.00 |
| Apr 29 2024 | 0.012505 | -0.000444 | -3.43% | 0.028551 | 0.122045 | 0.012153 | 1,227,290.00 |
| Apr 28 2024 | 0.012949 | -0.0007 | -5.13% | 0.013666 | 0.01383 | 0.012462 | 133,190.00 |
| Apr 27 2024 | 0.01365 | -0.000675 | -4.71% | 0.014313 | 0.014329 | 0.012414 | 305,542.00 |
| Apr 26 2024 | 0.014324 | -0.000109 | -0.76% | 0.014438 | 0.015058 | 0.013708 | 170,603.00 |
| Apr 25 2024 | 0.014433 | -0.000598 | -3.98% | 0.015025 | 0.015135 | 0.013781 | 394,106.00 |
| Apr 24 2024 | 0.015031 | -0.001718 | -10.26% | 0.016795 | 0.017472 | 0.014919 | 217,587.00 |
| Apr 23 2024 | 0.01675 | -0.000829 | -4.72% | 0.017556 | 0.017979 | 0.016662 | 194,763.00 |
| Apr 22 2024 | 0.017578 | -0.000139 | -0.78% | 0.028551 | 0.028764 | 0.014843 | 1,038,575.00 |
| Apr 21 2024 | 0.017717 | -0.000591 | -3.23% | 0.018263 | 0.018541 | 0.017517 | 169,387.00 |
| Apr 20 2024 | 0.018308 | 0.000256 | 1.42% | 0.017946 | 0.018669 | 0.01736 | 162,556.00 |
| Apr 19 2024 | 0.018052 | -0.000454 | -2.45% | 0.018453 | 0.019374 | 0.017474 | 196,483.00 |
| Apr 18 2024 | 0.018506 | 0.000089 | 0.48% | 0.018435 | 0.019221 | 0.017813 | 279,039.00 |
| Apr 17 2024 | 0.018417 | 0.000415 | 2.31% | 0.018035 | 0.019055 | 0.017653 | 312,332.00 |
| Apr 16 2024 | 0.018001 | -0.001701 | -8.63% | 0.01972 | 0.019863 | 0.017213 | 414,067.00 |
| Apr 15 2024 | 0.019702 | 0.001182 | 6.38% | 0.028551 | 0.028764 | 0.019468 | 1,388,361.00 |
| Apr 14 2024 | 0.01852 | 0.001254 | 7.26% | 0.017027 | 0.020333 | 0.016926 | 237,162.00 |
| Apr 13 2024 | 0.017265 | -0.00172 | -9.06% | 0.019007 | 0.020331 | 0.017118 | 431,666.00 |
| Apr 12 2024 | 0.018985 | -0.001916 | -9.17% | 0.020921 | 0.021254 | 0.018857 | 327,052.00 |
| Apr 11 2024 | 0.020901 | -0.000768 | -3.54% | 0.021628 | 0.021806 | 0.020242 | 147,380.00 |
| Apr 10 2024 | 0.021669 | 0.000621 | 2.95% | 0.02103 | 0.021971 | 0.020274 | 233,525.00 |
| Apr 09 2024 | 0.021048 | -0.001356 | -6.05% | 0.02307 | 0.023625 | 0.020397 | 263,590.00 |
| Apr 08 2024 | 0.022404 | -0.001316 | -5.55% | 0.028551 | 0.028764 | 0.022337 | 1,021,462.00 |
| Apr 07 2024 | 0.02372 | -0.000487 | -2.01% | 0.024166 | 0.025511 | 0.022986 | 170,635.00 |
| Apr 06 2024 | 0.024207 | 0.002864 | 13.42% | 0.021268 | 0.024284 | 0.021181 | 259,561.00 |
| Apr 05 2024 | 0.021344 | 0.001756 | 8.96% | 0.019609 | 0.022981 | 0.01947 | 418,541.00 |
| Apr 04 2024 | 0.019588 | -0.003632 | -15.64% | 0.023134 | 0.023215 | 0.018765 | 539,482.00 |
| Apr 03 2024 | 0.02322 | 0.00009 | 0.39% | 1.42 | 1.42 | 0.022128 | 268,560.00 |
| Apr 02 2024 | 0.023131 | -0.002225 | -8.78% | 0.025309 | 0.025309 | 0.022882 | 156,579.00 |
| Apr 01 2024 | 0.025356 | 0.000911 | 3.73% | 0.028551 | 0.028764 | 0.024178 | 1,071,421.00 |
| Mar 31 2024 | 0.024445 | -0.000755 | -3.00% | 1.50 | 1.50 | 0.023542 | 201,674.00 |
| Mar 30 2024 | 0.0252 | -0.000075 | -0.30% | 1.51 | 1.51 | 0.025192 | 150,262.00 |
| Mar 29 2024 | 0.025275 | -0.00093 | -3.55% | 0.026239 | 0.026882 | 0.025194 | 293,502.00 |
| Mar 28 2024 | 0.026204 | -0.000634 | -2.36% | 0.027611 | 0.027646 | 0.026074 | 307,912.00 |
| Mar 27 2024 | 0.026839 | -0.000937 | -3.37% | 0.028387 | 0.02872 | 0.02651 | 227,977.00 |
| Mar 26 2024 | 0.027776 | -0.001167 | -4.03% | 0.028946 | 1.49 | 0.027612 | 259,820.00 |
| Mar 25 2024 | 0.028943 | -0.00031 | -1.06% | 0.028551 | 0.030306 | 0.028213 | 1,156,694.00 |
| Mar 24 2024 | 0.029254 | 0.000078 | 0.27% | 0.029106 | 0.02985 | 0.028126 | 197,803.00 |
| Mar 23 2024 | 0.029176 | 0.000944 | 3.34% | 0.028322 | 0.029687 | 0.028279 | 189,724.00 |
| Mar 22 2024 | 0.028231 | 0.000496 | 1.79% | 0.02785 | 0.029438 | 0.027649 | 265,946.00 |
| Mar 21 2024 | 0.027735 | 0.000406 | 1.48% | 0.027289 | 0.030847 | 0.026782 | 610,936.00 |
| Mar 20 2024 | 0.02733 | -0.000123 | -0.45% | 0.027975 | 0.029662 | 0.027295 | 417,263.00 |
| Mar 19 2024 | 0.027453 | 0.000665 | 2.48% | 0.0268 | 0.030336 | 0.026127 | 570,397.00 |
| Mar 18 2024 | 0.026788 | -0.000851 | -3.08% | 0.028551 | 0.028799 | 0.014843 | 1,060,039.00 |
| Mar 17 2024 | 0.027639 | 0.000561 | 2.07% | 0.026973 | 0.02791 | 0.026472 | 156,122.00 |
| Mar 16 2024 | 0.027077 | -0.002378 | -8.07% | 0.029429 | 0.0296 | 0.026876 | 232,533.00 |
| Mar 15 2024 | 0.029455 | -0.000182 | -0.61% | 0.028551 | 0.029579 | 0.027796 | 1,483,394.00 |
| Mar 14 2024 | 0.029637 | 0.00027 | 0.92% | 0.02934 | 0.030036 | 0.028446 | 393,878.00 |
| Mar 13 2024 | 0.029367 | -0.000728 | -2.42% | 0.030152 | 0.030344 | 0.02869 | 936,278.00 |
| Mar 12 2024 | 0.030095 | 0.001279 | 4.44% | 0.0288 | 0.031428 | 0.02859 | 297,209.00 |
| Mar 11 2024 | 0.028816 | -0.000217 | -0.75% | 0.028551 | 0.029665 | 0.028213 | 1,238,066.00 |
| Mar 10 2024 | 0.029033 | -0.000377 | -1.28% | 0.029411 | 0.029456 | 0.028615 | 244,813.00 |
| Mar 09 2024 | 0.029411 | 0.000093 | 0.32% | 0.029373 | 0.029458 | 0.028674 | 335,512.00 |
| Mar 08 2024 | 0.029317 | -0.000671 | -2.24% | 0.029974 | 0.030127 | 0.028508 | 234,385.00 |
| Mar 07 2024 | 0.029988 | 0.000859 | 2.95% | 0.029104 | 0.030447 | 0.028733 | 418,597.00 |
| Mar 06 2024 | 0.029128 | 0.000025 | 0.09% | 0.028777 | 0.030396 | 0.028589 | 310,088.00 |
| Mar 05 2024 | 0.029103 | -0.002713 | -8.53% | 0.031373 | 0.032294 | 0.024375 | 315,265.00 |
| Mar 04 2024 | 0.031816 | -0.000139 | -0.43% | 0.028551 | 0.037787 | 0.028213 | 1,067,181.00 |
| Mar 03 2024 | 0.031955 | 0.001049 | 3.39% | 0.031405 | 0.034877 | 0.030722 | 297,318.00 |
| Mar 02 2024 | 0.030906 | 0.001499 | 5.10% | 1.34 | 1.34 | 0.029114 | 237,870.00 |
| Mar 01 2024 | 0.029407 | -0.000097 | -0.33% | 0.029382 | 0.029908 | 0.028645 | 232,298.00 |
| Feb 29 2024 | 0.029504 | 0.00072 | 2.50% | 0.028551 | 0.030444 | 0.028213 | 170,918.00 |
| Feb 28 2024 | 0.028784 | -0.000631 | -2.15% | 0.029432 | 0.030452 | 0.027443 | 252,735.00 |
| Feb 27 2024 | 0.029415 | -0.000094 | -0.32% | 0.030062 | 0.031147 | 0.029132 | 229,011.00 |
| Feb 26 2024 | 0.029509 | -0.000627 | -2.08% | 0.032705 | 0.235137 | 0.029109 | 1,031,133.00 |
| Feb 25 2024 | 0.030136 | 0.000611 | 2.07% | 0.029529 | 0.030183 | 0.02948 | 169,230.00 |
| Feb 24 2024 | 0.029525 | -0.000082 | -0.28% | 0.029548 | 0.030094 | 0.029461 | 242,267.00 |
| Feb 23 2024 | 0.029607 | -0.000232 | -0.78% | 0.029867 | 0.030199 | 0.02916 | 348,177.00 |
| Feb 22 2024 | 0.029839 | -0.000365 | -1.21% | 0.030141 | 0.031034 | 0.029465 | 256,843.00 |
| Feb 21 2024 | 0.030203 | -0.001249 | -3.97% | 0.031457 | 0.031758 | 0.029632 | 263,276.00 |
| Feb 20 2024 | 0.031453 | -0.00265 | -7.77% | 0.034609 | 0.035079 | 0.031214 | 215,707.00 |
| Feb 19 2024 | 0.034103 | 0.00269 | 8.56% | 0.032705 | 0.034662 | 0.031543 | 1,033,958.00 |
| Feb 18 2024 | 0.031413 | 0.000196 | 0.63% | 0.03164 | 0.032067 | 0.030997 | 146,805.00 |
| Feb 17 2024 | 0.031218 | 0.000208 | 0.67% | 0.030993 | 0.03227 | 0.030826 | 222,884.00 |
| Feb 16 2024 | 0.03101 | 0.000607 | 2.00% | 0.029892 | 0.03136 | 0.029892 | 226,389.00 |
| Feb 15 2024 | 0.030402 | -0.000047 | -0.15% | 0.030472 | 0.031215 | 0.029824 | 194,287.00 |
| Feb 14 2024 | 0.03045 | -0.001107 | -3.51% | 0.031084 | 0.031492 | 0.029774 | 285,515.00 |
| Feb 13 2024 | 0.031557 | 0.000064 | 0.20% | 0.03144 | 0.032087 | 0.030405 | 129,837.00 |
| Feb 12 2024 | 0.031493 | 0.001716 | 5.76% | 0.032705 | 0.032952 | 0.030241 | 1,003,211.00 |
| Feb 11 2024 | 0.029777 | 0.000253 | 0.86% | 0.029472 | 0.030207 | 0.029096 | 90,502.00 |
| Feb 10 2024 | 0.029524 | -0.000241 | -0.81% | 0.029821 | 0.030209 | 0.028931 | 132,738.00 |
| Feb 09 2024 | 0.029765 | -0.000098 | -0.33% | 0.029918 | 0.031236 | 0.028924 | 260,840.00 |
| Feb 08 2024 | 0.029863 | -0.000533 | -1.75% | 0.030433 | 0.031373 | 0.029413 | 220,642.00 |
| Feb 07 2024 | 0.030396 | 0.001149 | 3.93% | 0.029263 | 0.030461 | 0.029118 | 241,305.00 |
| Feb 06 2024 | 0.029247 | -0.00055 | -1.85% | 0.030208 | 0.030318 | 0.029007 | 154,761.00 |
| Feb 05 2024 | 0.029797 | -0.002578 | -7.96% | 0.032705 | 0.032952 | 0.029358 | 1,033,992.00 |
| Feb 04 2024 | 0.032376 | -0.000305 | -0.93% | 0.032705 | 0.032952 | 0.031948 | 165,921.00 |
| Feb 03 2024 | 0.03268 | -0.000103 | -0.31% | 0.032816 | 0.033227 | 0.032252 | 253,292.00 |
