ABTUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 2.03 | -0.150 | -6.88% | 2.16 | 2.17 | 1.98 | 46,805.00 |
Jul 17 2024 | 2.18 | -0.040 | -1.85% | 2.22 | 2.25 | 2.14 | 38,372.00 |
Jul 16 2024 | 2.22 | 0.120 | 5.71% | 2.11 | 2.39 | 2.10 | 47,057.00 |
Jul 15 2024 | 2.10 | 0.030 | 1.60% | 2.07 | 2.18 | 2.00 | 110,782.00 |
Jul 14 2024 | 2.07 | 0.050 | 2.48% | 2.03 | 2.10 | 1.98 | 96,465.00 |
Jul 13 2024 | 2.02 | 0.100 | 5.16% | 1.94 | 2.13 | 1.92 | 59,453.00 |
Jul 12 2024 | 1.92 | -0.070 | -3.47% | 2.00 | 2.02 | 1.86 | 90,617.00 |
Jul 11 2024 | 1.99 | -0.040 | -1.78% | 2.03 | 2.07 | 1.96 | 48,960.00 |
Jul 10 2024 | 2.02 | -0.110 | -5.25% | 2.13 | 2.19 | 1.99 | 56,276.00 |
Jul 09 2024 | 2.14 | 0.00 | 0.05% | 2.14 | 2.22 | 2.08 | 51,838.00 |
Jul 08 2024 | 2.13 | -0.020 | -0.79% | 2.15 | 2.24 | 2.04 | 30,772.00 |
Jul 07 2024 | 2.15 | -0.110 | -4.82% | 2.24 | 2.24 | 2.09 | 30,081.00 |
Jul 06 2024 | 2.26 | 0.100 | 4.58% | 2.16 | 2.40 | 2.09 | 37,417.00 |
Jul 05 2024 | 2.16 | -0.110 | -4.93% | 2.19 | 2.32 | 1.73 | 53,808.00 |
Jul 04 2024 | 2.27 | -0.080 | -3.32% | 2.38 | 2.38 | 2.14 | 33,085.00 |
Jul 03 2024 | 2.35 | -0.310 | -11.72% | 2.67 | 2.68 | 2.34 | 35,910.00 |
Jul 02 2024 | 2.66 | 0.380 | 16.39% | 2.30 | 2.72 | 2.22 | 54,691.00 |
Jul 01 2024 | 2.29 | -0.020 | -0.65% | 2.28 | 2.45 | 2.27 | 63,403.00 |
Jun 30 2024 | 2.30 | -0.030 | -1.07% | 2.34 | 2.41 | 2.25 | 37,346.00 |
Jun 29 2024 | 2.33 | -0.050 | -2.23% | 2.38 | 2.50 | 2.32 | 37,626.00 |
Jun 28 2024 | 2.38 | -0.100 | -3.95% | 2.48 | 2.56 | 2.24 | 77,134.00 |
Jun 27 2024 | 2.48 | -0.090 | -3.35% | 2.56 | 2.58 | 2.44 | 94,664.00 |
Jun 26 2024 | 2.57 | -0.160 | -6.01% | 2.69 | 2.76 | 2.51 | 52,201.00 |
Jun 25 2024 | 2.73 | 0.150 | 5.73% | 2.59 | 2.84 | 2.53 | 52,581.00 |
Jun 24 2024 | 2.58 | -0.150 | -5.53% | 2.69 | 2.72 | 2.51 | 50,326.00 |
Jun 23 2024 | 2.73 | -0.060 | -2.01% | 2.78 | 2.88 | 2.71 | 28,399.00 |
Jun 22 2024 | 2.79 | 0.070 | 2.50% | 2.82 | 2.89 | 2.72 | 31,165.00 |
Jun 21 2024 | 2.72 | 0.050 | 1.80% | 2.65 | 2.97 | 2.56 | 29,742.00 |
Jun 20 2024 | 2.67 | -0.090 | -3.15% | 2.76 | 2.86 | 2.62 | 29,777.00 |
Jun 19 2024 | 2.76 | -0.090 | -3.06% | 2.85 | 2.96 | 2.73 | 29,169.00 |
Jun 18 2024 | 2.85 | -0.100 | -3.49% | 3.00 | 3.00 | 2.59 | 33,203.00 |
Jun 17 2024 | 2.95 | -0.210 | -6.62% | 3.13 | 3.19 | 2.89 | 26,284.00 |
Jun 16 2024 | 3.16 | -0.290 | -8.28% | 3.36 | 3.44 | 3.07 | 27,003.00 |
Jun 15 2024 | 3.44 | 0.910 | 35.76% | 2.53 | 3.51 | 2.42 | 30,948.00 |
Jun 14 2024 | 2.54 | -0.310 | -10.86% | 2.82 | 2.83 | 2.41 | 37,717.00 |
Jun 13 2024 | 2.85 | -0.230 | -7.54% | 3.08 | 3.11 | 2.83 | 25,950.00 |
Jun 12 2024 | 3.08 | -0.180 | -5.64% | 3.12 | 3.21 | 3.01 | 24,188.00 |
Jun 11 2024 | 3.26 | -0.300 | -8.40% | 3.46 | 3.47 | 2.93 | 45,267.00 |
Jun 10 2024 | 3.56 | -0.090 | -2.57% | 3.66 | 3.66 | 3.48 | 20,138.00 |
Jun 09 2024 | 3.65 | 0.040 | 1.00% | 3.62 | 3.69 | 3.45 | 32,140.00 |
Jun 08 2024 | 3.62 | -0.030 | -0.77% | 3.66 | 3.74 | 3.55 | 19,785.00 |
Jun 07 2024 | 3.65 | -0.310 | -7.93% | 3.97 | 4.00 | 3.57 | 19,759.00 |
Jun 06 2024 | 3.96 | -0.090 | -2.27% | 4.05 | 4.05 | 3.87 | 29,486.00 |
Jun 05 2024 | 4.05 | 0.320 | 8.43% | 3.74 | 4.11 | 3.71 | 22,113.00 |
Jun 04 2024 | 3.74 | -0.040 | -0.98% | 3.78 | 3.80 | 3.61 | 31,810.00 |
Jun 03 2024 | 3.77 | -0.090 | -2.40% | 3.87 | 3.92 | 3.59 | 31,829.00 |
Jun 02 2024 | 3.87 | -0.120 | -2.96% | 4.00 | 4.01 | 3.81 | 41,113.00 |
Jun 01 2024 | 3.99 | -0.080 | -1.97% | 4.07 | 4.07 | 3.90 | 30,357.00 |
May 31 2024 | 4.07 | -0.010 | -0.15% | 4.06 | 4.11 | 3.93 | 22,732.00 |
May 30 2024 | 4.07 | 0.010 | 0.17% | 4.07 | 4.18 | 4.02 | 23,338.00 |
May 29 2024 | 4.06 | 0.060 | 1.50% | 4.00 | 4.22 | 4.00 | 21,149.00 |
May 28 2024 | 4.00 | -0.200 | -4.71% | 4.20 | 4.21 | 3.99 | 26,080.00 |
May 27 2024 | 4.20 | 0.050 | 1.23% | 4.12 | 4.26 | 4.11 | 22,101.00 |
May 26 2024 | 4.15 | -0.050 | -1.28% | 4.19 | 4.48 | 4.14 | 22,944.00 |
May 25 2024 | 4.21 | 0.180 | 4.58% | 4.04 | 4.39 | 3.94 | 25,733.00 |
May 24 2024 | 4.02 | -0.100 | -2.52% | 4.13 | 4.14 | 3.97 | 25,603.00 |
May 23 2024 | 4.13 | -0.260 | -5.86% | 4.32 | 4.43 | 4.06 | 31,384.00 |
May 22 2024 | 4.38 | -0.260 | -5.62% | 4.63 | 4.66 | 4.36 | 24,164.00 |
May 21 2024 | 4.64 | 0.310 | 7.18% | 4.32 | 4.68 | 4.31 | 23,801.00 |
May 20 2024 | 4.33 | 0.100 | 2.46% | 4.20 | 4.52 | 4.12 | 29,775.00 |
May 19 2024 | 4.23 | 0.190 | 4.73% | 4.04 | 4.52 | 4.00 | 25,012.00 |
May 18 2024 | 4.04 | -0.180 | -4.27% | 4.19 | 4.25 | 4.02 | 20,200.00 |
May 17 2024 | 4.22 | 0.140 | 3.38% | 4.12 | 4.38 | 3.93 | 41,230.00 |
May 16 2024 | 4.08 | 0.330 | 8.82% | 3.76 | 4.17 | 3.69 | 32,838.00 |
May 15 2024 | 3.75 | -0.180 | -4.53% | 4.01 | 4.01 | 3.69 | 36,774.00 |
May 14 2024 | 3.93 | 0.740 | 23.23% | 3.20 | 3.93 | 3.13 | 53,500.00 |
May 13 2024 | 3.19 | 0.220 | 7.24% | 2.96 | 3.46 | 2.85 | 46,773.00 |
May 12 2024 | 2.97 | -0.040 | -1.32% | 3.02 | 3.04 | 2.91 | 19,994.00 |
May 11 2024 | 3.01 | -0.030 | -1.01% | 3.03 | 3.10 | 2.96 | 39,653.00 |
May 10 2024 | 3.04 | -0.140 | -4.41% | 3.20 | 3.23 | 2.90 | 48,188.00 |
May 09 2024 | 3.18 | -0.040 | -1.38% | 3.20 | 3.28 | 3.03 | 53,770.00 |
May 08 2024 | 3.23 | 0.110 | 3.68% | 3.12 | 3.30 | 2.95 | 59,413.00 |
May 07 2024 | 3.11 | -0.200 | -5.99% | 3.29 | 3.31 | 3.09 | 32,868.00 |
May 06 2024 | 3.31 | 0.130 | 3.95% | 3.21 | 3.45 | 3.14 | 33,632.00 |
May 05 2024 | 3.18 | -0.160 | -4.67% | 3.37 | 3.43 | 3.13 | 33,307.00 |
May 04 2024 | 3.34 | -0.200 | -5.55% | 3.54 | 3.76 | 3.33 | 33,206.00 |
May 03 2024 | 3.54 | 0.540 | 17.96% | 2.97 | 3.76 | 2.86 | 49,182.00 |
May 02 2024 | 3.00 | 0.540 | 21.93% | 2.50 | 3.01 | 2.46 | 48,356.00 |
May 01 2024 | 2.46 | 0.210 | 9.31% | 2.28 | 2.47 | 2.26 | 46,493.00 |
Apr 30 2024 | 2.25 | 0.010 | 0.47% | 2.23 | 2.56 | 2.12 | 70,910.00 |
Apr 29 2024 | 2.24 | -0.060 | -2.79% | 2.30 | 2.31 | 2.16 | 39,583.00 |
Apr 28 2024 | 2.30 | 0.010 | 0.28% | 2.30 | 2.46 | 2.28 | 43,929.00 |
Apr 27 2024 | 2.30 | -0.020 | -1.07% | 2.32 | 2.37 | 2.16 | 56,332.00 |
Apr 26 2024 | 2.32 | 0.170 | 7.87% | 2.15 | 2.51 | 2.15 | 54,814.00 |
Apr 25 2024 | 2.15 | 0.00 | -0.18% | 2.16 | 2.20 | 2.12 | 30,745.00 |
Apr 24 2024 | 2.16 | -0.070 | -3.09% | 2.22 | 2.26 | 2.12 | 38,861.00 |
Apr 23 2024 | 2.22 | -0.110 | -4.84% | 2.34 | 2.34 | 2.21 | 41,491.00 |
Apr 22 2024 | 2.34 | 0.020 | 0.71% | 2.34 | 2.39 | 2.18 | 48,623.00 |
Apr 21 2024 | 2.32 | 0.040 | 1.69% | 2.27 | 2.37 | 2.23 | 47,885.00 |
Apr 20 2024 | 2.28 | 0.120 | 5.52% | 2.15 | 2.30 | 2.14 | 58,203.00 |