ABTETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 19 2024 | 0.000776 | -0.000037 | -4.55% | 0.000814 | 0.000849 | 0.000767 | 3,822.00 |
Jun 18 2024 | 0.000814 | -0.000028 | -3.33% | 0.000842 | 0.000878 | 0.000749 | 4,132.00 |
Jun 17 2024 | 0.000842 | -0.000033 | -3.77% | 0.000864 | 0.000898 | 0.000811 | 2,900.00 |
Jun 16 2024 | 0.000875 | -0.00009 | -9.32% | 0.000965 | 0.000975 | 0.000848 | 3,335.00 |
Jun 15 2024 | 0.000965 | 0.000237 | 32.48% | 0.000729 | 0.000995 | 0.000691 | 3,759.00 |
Jun 14 2024 | 0.000729 | -0.000091 | -11.11% | 0.000819 | 0.000822 | 0.000692 | 4,198.00 |
Jun 13 2024 | 0.000819 | -0.000043 | -4.99% | 0.000863 | 0.000891 | 0.00004 | 3,538.00 |
Jun 12 2024 | 0.000863 | -0.000073 | -7.80% | 0.000936 | 0.000936 | 0.000833 | 3,458.00 |
Jun 11 2024 | 0.000936 | -0.000036 | -3.70% | 0.000972 | 0.000972 | 0.00062 | 4,168.00 |
Jun 10 2024 | 0.000972 | -0.000012 | -1.22% | 0.000985 | 0.000989 | 0.000939 | 2,380.00 |
Jun 09 2024 | 0.000984 | 0.00000200 | 0.20% | 0.000982 | 0.000998 | 0.000932 | 2,907.00 |
Jun 08 2024 | 0.000982 | -0.00000900 | -0.91% | 0.000991 | 0.001016 | 0.000954 | 2,867.00 |
Jun 07 2024 | 0.000991 | -0.000049 | -4.71% | 0.00104 | 0.001052 | 0.000967 | 2,514.00 |
Jun 06 2024 | 0.00104 | -0.00000600 | -0.57% | 0.001046 | 0.00105 | 0.001005 | 2,832.00 |
Jun 05 2024 | 0.001046 | 0.000065 | 6.62% | 0.00098 | 0.001092 | 0.000954 | 2,194.00 |
Jun 04 2024 | 0.000981 | -0.00002 | -2.00% | 0.001002 | 0.001047 | 0.000951 | 1,581.00 |
Jun 03 2024 | 0.001002 | -0.000027 | -2.62% | 0.001023 | 0.001036 | 0.000935 | 2,979.00 |
Jun 02 2024 | 0.001029 | -0.000016 | -1.53% | 0.001044 | 0.001053 | 0.000997 | 2,514.00 |
Jun 01 2024 | 0.001044 | -0.000035 | -3.24% | 0.001079 | 0.001087 | 0.001024 | 3,013.00 |
May 31 2024 | 0.001079 | -0.00000700 | -0.64% | 0.001087 | 0.001107 | 0.00103 | 2,816.00 |
May 30 2024 | 0.001087 | -0.00000050 | -0.05% | 0.001081 | 0.001126 | 0.001042 | 2,664.00 |
May 29 2024 | 0.001087 | 0.000049 | 4.72% | 0.001038 | 0.001148 | 0.001008 | 2,570.00 |
May 28 2024 | 0.001038 | -0.000042 | -3.89% | 0.00108 | 0.001093 | 0.00101 | 2,727.00 |
May 27 2024 | 0.00108 | -0.00000800 | -0.74% | 0.001081 | 0.001247 | 0.001005 | 2,118.00 |
May 26 2024 | 0.001088 | -0.000036 | -3.20% | 0.001124 | 0.001192 | 0.001046 | 2,530.00 |
May 25 2024 | 0.001124 | 0.000043 | 3.98% | 0.00108 | 0.001219 | 0.001045 | 2,608.00 |
May 24 2024 | 0.00108 | -0.000017 | -1.55% | 0.001107 | 0.001124 | 0.001038 | 2,934.00 |
May 23 2024 | 0.001097 | -0.000103 | -8.58% | 0.0012 | 0.0012 | 0.001041 | 2,747.00 |
May 22 2024 | 0.0012 | -0.000023 | -1.88% | 0.001225 | 0.001262 | 0.001133 | 2,169.00 |
May 21 2024 | 0.001224 | 0.000044 | 3.73% | 0.00118 | 0.001297 | 0.001162 | 2,191.00 |
May 20 2024 | 0.00118 | -0.000193 | -14.05% | 0.001369 | 0.00146 | 0.00118 | 2,191.00 |
May 19 2024 | 0.001373 | 0.000108 | 8.57% | 0.001295 | 0.00151 | 0.00125 | 2,620.00 |
May 18 2024 | 0.001265 | -0.000104 | -7.60% | 0.00137 | 0.0014 | 0.001265 | 2,120.00 |
May 17 2024 | 0.001369 | -0.00002 | -1.44% | 0.001389 | 0.001545 | 0.001288 | 2,785.00 |
May 16 2024 | 0.001389 | 0.000139 | 11.09% | 0.00124 | 0.001463 | 0.00123 | 2,834.00 |
May 15 2024 | 0.00125 | -0.000145 | -10.39% | 0.00136 | 0.001433 | 0.001219 | 3,555.00 |
May 14 2024 | 0.001396 | 0.000306 | 28.12% | 0.001089 | 0.003178 | 0.001066 | 3,061.00 |
May 13 2024 | 0.001089 | 0.000076 | 7.50% | 0.001009 | 0.001191 | 0.000974 | 2,569.00 |
May 12 2024 | 0.001013 | -0.000019 | -1.84% | 0.001032 | 0.001064 | 0.000993 | 3,122.00 |
May 11 2024 | 0.001032 | -0.000017 | -1.62% | 0.001047 | 0.00108 | 0.001018 | 3,353.00 |
May 10 2024 | 0.00105 | 0.00000100 | 0.10% | 0.001048 | 0.001093 | 0.000962 | 4,626.00 |
May 09 2024 | 0.001048 | -0.000041 | -3.76% | 0.001089 | 0.001152 | 0.001014 | 3,181.00 |
May 08 2024 | 0.001089 | 0.000052 | 5.01% | 0.001037 | 0.001157 | 0.000967 | 3,452.00 |
May 07 2024 | 0.001037 | -0.000031 | -2.90% | 0.00108 | 0.00109 | 0.00098 | 2,969.00 |
May 06 2024 | 0.001068 | 0.000061 | 6.06% | 0.001017 | 0.001097 | 0.001 | 1,942.00 |
May 05 2024 | 0.001007 | -0.000074 | -6.84% | 0.001072 | 0.00111 | 0.000993 | 3,505.00 |
May 04 2024 | 0.001081 | -0.000081 | -6.97% | 0.001138 | 0.00122 | 0.001069 | 2,936.00 |
May 03 2024 | 0.001163 | 0.000187 | 19.20% | 0.001 | 0.001443 | 0.00093 | 3,978.00 |
May 02 2024 | 0.000975 | 0.000162 | 19.93% | 0.000828 | 0.001025 | 0.000825 | 3,846.00 |
May 01 2024 | 0.000813 | 0.000066 | 8.83% | 0.000748 | 0.000876 | 0.000747 | 4,359.00 |
Apr 30 2024 | 0.000747 | 0.000046 | 6.56% | 0.000697 | 0.00086 | 0.000668 | 4,470.00 |
Apr 29 2024 | 0.000701 | -0.000015 | -2.10% | 0.000706 | 0.000723 | 0.00066 | 4,636.00 |
Apr 28 2024 | 0.000716 | 0.000011 | 1.56% | 0.000704 | 0.000754 | 0.000688 | 4,463.00 |
Apr 27 2024 | 0.000704 | -0.000037 | -4.99% | 0.000742 | 0.000816 | 0.000677 | 4,733.00 |
Apr 26 2024 | 0.000742 | 0.00006 | 8.81% | 0.000682 | 0.00082 | 0.000672 | 4,483.00 |
Apr 25 2024 | 0.000681 | -0.00000600 | -0.87% | 0.000688 | 0.00071 | 0.000648 | 4,573.00 |
Apr 24 2024 | 0.000687 | -0.00000500 | -0.72% | 0.00069 | 0.000713 | 0.000663 | 4,589.00 |
Apr 23 2024 | 0.000692 | -0.000035 | -4.82% | 0.000732 | 0.000741 | 0.000679 | 4,565.00 |
Apr 22 2024 | 0.000727 | -0.000012 | -1.62% | 0.000733 | 0.000754 | 0.000652 | 3,781.00 |
Apr 21 2024 | 0.000739 | 0.000016 | 2.21% | 0.000723 | 0.000778 | 0.0007 | 4,443.00 |
Apr 20 2024 | 0.000723 | 0.00000700 | 0.98% | 0.000707 | 0.000779 | 0.0007 | 4,562.00 |
Apr 19 2024 | 0.000716 | 0.00000800 | 1.13% | 0.000708 | 0.000769 | 0.000695 | 3,989.00 |
Apr 18 2024 | 0.000708 | -0.00000300 | -0.42% | 0.000712 | 0.000764 | 0.000683 | 4,998.00 |
Apr 17 2024 | 0.000711 | 0.000032 | 4.71% | 0.000675 | 0.000746 | 0.00065 | 5,294.00 |
Apr 16 2024 | 0.000679 | -0.000023 | -3.28% | 0.000709 | 0.000755 | 0.00063 | 5,421.00 |
Apr 15 2024 | 0.000702 | -0.000037 | -5.01% | 0.000739 | 0.000757 | 0.000652 | 4,597.00 |
Apr 14 2024 | 0.000739 | -0.000028 | -3.65% | 0.000755 | 0.000822 | 0.00064 | 5,141.00 |
Apr 13 2024 | 0.000767 | -0.000019 | -2.42% | 0.000787 | 0.000868 | 0.00073 | 4,441.00 |
Apr 12 2024 | 0.000787 | 0.000017 | 2.21% | 0.000773 | 0.001657 | 0.000688 | 5,583.00 |
Apr 11 2024 | 0.00077 | 0.00000065 | 0.08% | 0.000765 | 0.000817 | 0.00072 | 3,788.00 |
Apr 10 2024 | 0.000769 | -0.000071 | -8.45% | 0.000832 | 0.000859 | 0.000732 | 3,888.00 |
Apr 09 2024 | 0.00084 | 0.00006 | 7.69% | 0.00078 | 0.000865 | 0.000744 | 3,588.00 |
Apr 08 2024 | 0.00078 | -0.000045 | -5.46% | 0.000823 | 0.000873 | 0.000708 | 8,001.00 |
Apr 07 2024 | 0.000825 | 0.000111 | 15.58% | 0.000715 | 0.000849 | 0.000666 | 4,156.00 |
Apr 06 2024 | 0.000713 | 0.000053 | 8.02% | 0.000675 | 0.000785 | 0.000618 | 5,070.00 |
Apr 05 2024 | 0.000661 | 0.000048 | 7.84% | 0.00062 | 0.000741 | 0.000587 | 5,057.00 |
Apr 04 2024 | 0.000613 | -0.000042 | -6.41% | 0.000626 | 0.000704 | 0.000573 | 5,791.00 |
Apr 03 2024 | 0.000655 | 0.000135 | 25.86% | 0.000516 | 0.00069 | 0.000507 | 5,520.00 |
Apr 02 2024 | 0.00052 | 0.00000800 | 1.56% | 0.000506 | 0.000617 | 0.000479 | 6,305.00 |
Apr 01 2024 | 0.000512 | 0.00000700 | 1.38% | 0.000503 | 0.000589 | 0.000492 | 4,432.00 |
Mar 31 2024 | 0.000506 | -0.000045 | -8.18% | 0.000549 | 0.000557 | 0.000486 | 5,515.00 |
Mar 30 2024 | 0.00055 | -0.000019 | -3.34% | 0.000557 | 0.000596 | 0.000511 | 5,498.00 |
Mar 29 2024 | 0.000569 | 0.00000300 | 0.53% | 0.000561 | 0.000746 | 0.000525 | 6,012.00 |
Mar 28 2024 | 0.000566 | 0.000017 | 3.09% | 0.000545 | 0.000642 | 0.000514 | 7,942.00 |
Mar 27 2024 | 0.000549 | 0.000051 | 10.23% | 0.000497 | 0.000592 | 0.000478 | 8,888.00 |
Mar 26 2024 | 0.000499 | 0.000044 | 9.67% | 0.000458 | 0.000634 | 0.000441 | 9,585.00 |
Mar 25 2024 | 0.000455 | -0.000021 | -4.42% | 0.000471 | 0.000499 | 0.00044 | 9,848.00 |
Mar 24 2024 | 0.000475 | -0.00000900 | -1.86% | 0.000486 | 0.000505 | 0.000446 | 10,204.00 |
Mar 23 2024 | 0.000485 | -0.000015 | -3.00% | 0.000495 | 0.000523 | 0.000467 | 10,019.00 |
Mar 22 2024 | 0.0005 | -0.000018 | -3.47% | 0.000519 | 0.000541 | 0.000466 | 9,337.00 |