Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ABBCBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 0.00000021 | 0.00000000 | 0.00% | 0.00000021 | 0.00000023 | 0.00000020 | 241,365.00 |
| May 10 2024 | 0.00000021 | 0.00000000 | 0.00% | 0.00000021 | 0.00000021 | 0.00000020 | 215,786.00 |
| May 09 2024 | 0.00000021 | 0.00000000 | 0.00% | 0.00000021 | 0.00000022 | 0.00000020 | 267,736.00 |
| May 08 2024 | 0.00000021 | -0.00000001 | -4.55% | 0.00000022 | 0.00000022 | 0.00000020 | 233,216.00 |
| May 07 2024 | 0.00000022 | 0.00000001 | 4.76% | 0.00000021 | 0.00000022 | 0.00000020 | 211,473.00 |
| May 06 2024 | 0.00000021 | -0.00000002 | -8.70% | 0.00000023 | 0.00000024 | 0.00000021 | 380,404.00 |
| May 05 2024 | 0.00000023 | -0.00000001 | -4.17% | 0.00000025 | 0.00000026 | 0.00000023 | 253,106.00 |
| May 04 2024 | 0.00000024 | -0.00000004 | -14.29% | 0.00000028 | 0.00000029 | 0.00000023 | 533,413.00 |
| May 03 2024 | 0.00000028 | 0.00000008 | 40.00% | 0.00000020 | 0.00000031 | 0.00000020 | 360,557.00 |
| May 02 2024 | 0.00000020 | 0.00000000 | 0.00% | 0.00000020 | 0.00000022 | 0.00000019 | 293,799.00 |
| May 01 2024 | 0.00000020 | 0.00000001 | 5.26% | 0.00000020 | 0.00000022 | 0.00000019 | 202,773.00 |
| Apr 30 2024 | 0.00000019 | -0.00000002 | -9.52% | 0.00000021 | 0.00000021 | 0.00000018 | 242,766.00 |
| Apr 29 2024 | 0.00000021 | -0.00000001 | -4.55% | 0.00000022 | 0.00000022 | 0.00000019 | 444,707.00 |
| Apr 28 2024 | 0.00000022 | -0.00000001 | -4.35% | 0.00000023 | 0.00000023 | 0.00000021 | 134,923.00 |
| Apr 27 2024 | 0.00000023 | -0.00000001 | -4.17% | 0.00000024 | 0.00000025 | 0.00000021 | 502,671.00 |
| Apr 26 2024 | 0.00000024 | 0.00000000 | 0.00% | 0.00000024 | 0.00000025 | 0.00000023 | 171,627.00 |
| Apr 25 2024 | 0.00000024 | -0.00000001 | -4.00% | 0.00000025 | 0.00000025 | 0.00000023 | 486,457.00 |
| Apr 24 2024 | 0.00000025 | -0.00000002 | -7.41% | 0.00000027 | 0.00000028 | 0.00000024 | 218,707.00 |
| Apr 23 2024 | 0.00000027 | -0.00000001 | -3.57% | 0.00000028 | 0.00000029 | 0.00000026 | 194,763.00 |
| Apr 22 2024 | 0.00000028 | -0.00000001 | -3.45% | 0.00000029 | 0.00000030 | 0.00000027 | 175,946.00 |
| Apr 21 2024 | 0.00000029 | -0.00000001 | -3.33% | 0.00000030 | 0.00000030 | 0.00000029 | 193,943.00 |
| Apr 20 2024 | 0.00000030 | 0.00000000 | 0.00% | 0.00000030 | 0.00000031 | 0.00000029 | 202,123.00 |
| Apr 19 2024 | 0.00000030 | -0.00000001 | -3.23% | 0.00000031 | 0.00000033 | 0.00000029 | 198,307.00 |
| Apr 18 2024 | 0.00000031 | -0.00000001 | -3.13% | 0.00000032 | 0.00000034 | 0.00000030 | 326,261.00 |
| Apr 17 2024 | 0.00000032 | 0.00000002 | 6.67% | 0.00000030 | 0.00000032 | 0.00000029 | 347,785.00 |
| Apr 16 2024 | 0.00000030 | -0.00000003 | -9.09% | 0.00000033 | 0.00000033 | 0.00000028 | 517,658.00 |
| Apr 15 2024 | 0.00000033 | 0.00000002 | 6.45% | 0.00000031 | 0.00000034 | 0.00000030 | 694,286.00 |
| Apr 14 2024 | 0.00000031 | 0.00000003 | 10.71% | 0.00000028 | 0.00000033 | 0.00000028 | 358,709.00 |
| Apr 13 2024 | 0.00000028 | -0.00000002 | -6.67% | 0.00000030 | 0.00000033 | 0.00000028 | 484,692.00 |
| Apr 12 2024 | 0.00000030 | -0.00000002 | -6.25% | 0.00000032 | 0.00000033 | 0.00000030 | 345,609.00 |
| Apr 11 2024 | 0.00000032 | -0.00000001 | -3.03% | 0.00000033 | 0.00000034 | 0.00000031 | 148,721.00 |
| Apr 10 2024 | 0.00000033 | 0.00000000 | 0.00% | 0.00000033 | 0.00000034 | 0.00000032 | 235,056.00 |
| Apr 09 2024 | 0.00000033 | -0.00000002 | -5.71% | 0.00000035 | 0.00000036 | 0.00000032 | 329,942.00 |
| Apr 08 2024 | 0.00000035 | -0.00000002 | -5.41% | 0.00000036 | 0.00000037 | 0.00000034 | 123,747.00 |
| Apr 07 2024 | 0.00000037 | -0.00000001 | -2.63% | 0.00000038 | 0.00000040 | 0.00000036 | 170,635.00 |
| Apr 06 2024 | 0.00000038 | 0.00000004 | 11.76% | 0.00000034 | 0.00000039 | 0.00000034 | 293,451.00 |
| Apr 05 2024 | 0.00000034 | 0.00000003 | 9.68% | 0.00000031 | 0.00000039 | 0.00000031 | 456,596.00 |
| Apr 04 2024 | 0.00000031 | -0.00000007 | -18.42% | 0.00000038 | 0.00000038 | 0.00000030 | 650,687.00 |
| Apr 03 2024 | 0.00000038 | 0.00000000 | 0.00% | 0.00000038 | 0.00000039 | 0.00000036 | 313,429.00 |
| Apr 02 2024 | 0.00000038 | -0.00000001 | -2.56% | 0.00000039 | 0.00000041 | 0.00000037 | 157,707.00 |
| Apr 01 2024 | 0.00000039 | 0.00000002 | 5.41% | 0.00000037 | 0.00000041 | 0.00000037 | 248,559.00 |
| Mar 31 2024 | 0.00000037 | -0.00000002 | -5.13% | 0.00000039 | 0.00000039 | 0.00000036 | 236,796.00 |
| Mar 30 2024 | 0.00000039 | 0.00000000 | 0.00% | 0.00000039 | 0.00000041 | 0.00000039 | 151,359.00 |
| Mar 29 2024 | 0.00000039 | -0.00000001 | -2.50% | 0.00000040 | 0.00000041 | 0.00000039 | 294,522.00 |
| Mar 28 2024 | 0.00000040 | -0.00000003 | -6.98% | 0.00000042 | 0.00000043 | 0.00000040 | 322,058.00 |
| Mar 27 2024 | 0.00000043 | 0.00000000 | 0.00% | 0.00000043 | 0.00000045 | 0.00000041 | 229,266.00 |
| Mar 26 2024 | 0.00000043 | -0.00000002 | -4.44% | 0.00000045 | 0.00000046 | 0.00000042 | 291,510.00 |
| Mar 25 2024 | 0.00000045 | -0.00000002 | -4.26% | 0.00000047 | 0.00000050 | 0.00000044 | 225,175.00 |
| Mar 24 2024 | 0.00000047 | -0.00000002 | -4.08% | 0.00000050 | 0.00000050 | 0.00000047 | 198,753.00 |
| Mar 23 2024 | 0.00000049 | 0.00000001 | 2.08% | 0.00000048 | 0.00000050 | 0.00000047 | 190,722.00 |
| Mar 22 2024 | 0.00000048 | 0.00000002 | 4.35% | 0.00000046 | 0.00000050 | 0.00000046 | 299,589.00 |
| Mar 21 2024 | 0.00000046 | 0.00000002 | 4.55% | 0.00000044 | 0.00000050 | 0.00000040 | 901,788.00 |
| Mar 20 2024 | 0.00000044 | -0.00000005 | -10.20% | 0.00000048 | 0.00000052 | 0.00000043 | 562,545.00 |
| Mar 19 2024 | 0.00000049 | 0.00000006 | 13.95% | 0.00000043 | 0.00000051 | 0.00000043 | 599,385.00 |
| Mar 18 2024 | 0.00000043 | -0.00000001 | -2.27% | 0.00000044 | 0.00000046 | 0.00000043 | 174,169.00 |
| Mar 17 2024 | 0.00000044 | -0.00000001 | -2.22% | 0.00000045 | 0.00000046 | 0.00000043 | 157,115.00 |
| Mar 16 2024 | 0.00000045 | -0.00000001 | -2.17% | 0.00000046 | 0.00000046 | 0.00000044 | 255,851.00 |
| Mar 15 2024 | 0.00000046 | 0.00000001 | 2.22% | 0.00000044 | 0.00000047 | 0.00000043 | 614,353.00 |
| Mar 14 2024 | 0.00000045 | 0.00000000 | 0.00% | 0.00000045 | 0.00000045 | 0.00000045 | 0.00 |
| Mar 13 2024 | 0.00000045 | -0.00000001 | -2.17% | 0.00000046 | 0.00000046 | 0.00000042 | 1,189,467.00 |
| Mar 12 2024 | 0.00000046 | 0.00000002 | 4.55% | 0.00000044 | 0.00000048 | 0.00000044 | 297,209.00 |
| Mar 11 2024 | 0.00000044 | -0.00000002 | -4.35% | 0.00000046 | 0.00000047 | 0.00000043 | 309,834.00 |
| Mar 10 2024 | 0.00000046 | -0.00000001 | -2.13% | 0.00000047 | 0.00000047 | 0.00000045 | 244,813.00 |
| Mar 09 2024 | 0.00000047 | 0.00000000 | 0.00% | 0.00000047 | 0.00000048 | 0.00000046 | 336,888.00 |
| Mar 08 2024 | 0.00000047 | -0.00000002 | -4.08% | 0.00000049 | 0.00000049 | 0.00000046 | 235,651.00 |
| Mar 07 2024 | 0.00000049 | 0.00000001 | 2.08% | 0.00000048 | 0.00000052 | 0.00000047 | 435,004.00 |
| Mar 06 2024 | 0.00000048 | -0.00000001 | -2.04% | 0.00000049 | 0.00000052 | 0.00000047 | 310,088.00 |
| Mar 05 2024 | 0.00000049 | -0.00000001 | -2.00% | 0.00000050 | 0.00000052 | 0.00000047 | 316,352.00 |
| Mar 04 2024 | 0.00000050 | -0.00000006 | -10.71% | 0.00000055 | 0.00000057 | 0.00000049 | 228,429.00 |
| Mar 03 2024 | 0.00000056 | 0.00000002 | 3.70% | 0.00000055 | 0.00000063 | 0.00000053 | 311,155.00 |
| Mar 02 2024 | 0.00000054 | 0.00000003 | 5.88% | 0.00000051 | 0.00000056 | 0.00000051 | 240,512.00 |
| Mar 01 2024 | 0.00000051 | -0.00000001 | -1.92% | 0.00000052 | 0.00000052 | 0.00000050 | 234,239.00 |
| Feb 29 2024 | 0.00000052 | 0.00000002 | 4.00% | 0.00000050 | 0.00000054 | 0.00000049 | 170,918.00 |
| Feb 28 2024 | 0.00000050 | -0.00000006 | -10.71% | 0.00000056 | 0.00000058 | 0.00000050 | 259,512.00 |
| Feb 27 2024 | 0.00000056 | -0.00000003 | -5.08% | 0.00000060 | 0.00000061 | 0.00000056 | 247,241.00 |
| Feb 26 2024 | 0.00000059 | -0.00000004 | -6.35% | 0.00000062 | 0.00000064 | 0.00000059 | 193,673.00 |
| Feb 25 2024 | 0.00000063 | 0.00000001 | 1.61% | 0.00000063 | 0.00000063 | 0.00000062 | 169,230.00 |
| Feb 24 2024 | 0.00000062 | -0.00000001 | -1.59% | 0.00000063 | 0.00000064 | 0.00000062 | 292,829.00 |
| Feb 23 2024 | 0.00000063 | 0.00000000 | 0.00% | 0.00000063 | 0.00000064 | 0.00000062 | 380,539.00 |
| Feb 22 2024 | 0.00000063 | 0.00000000 | 0.00% | 0.00000063 | 0.00000065 | 0.00000062 | 291,734.00 |
| Feb 21 2024 | 0.00000063 | -0.00000002 | -3.08% | 0.00000065 | 0.00000066 | 0.00000062 | 265,379.00 |
| Feb 20 2024 | 0.00000065 | -0.00000007 | -9.72% | 0.00000072 | 0.00000073 | 0.00000065 | 231,253.00 |
| Feb 19 2024 | 0.00000072 | 0.00000006 | 9.09% | 0.00000065 | 0.00000073 | 0.00000065 | 144,103.00 |
| Feb 18 2024 | 0.00000066 | 0.00000000 | 0.00% | 0.00000066 | 0.00000067 | 0.00000065 | 164,206.00 |
| Feb 17 2024 | 0.00000066 | 0.00000002 | 3.13% | 0.00000064 | 0.00000069 | 0.00000064 | 224,472.00 |
| Feb 16 2024 | 0.00000064 | 0.00000001 | 1.59% | 0.00000063 | 0.00000066 | 0.00000062 | 227,493.00 |
| Feb 15 2024 | 0.00000063 | 0.00000000 | 0.00% | 0.00000063 | 0.00000065 | 0.00000062 | 213,393.00 |
| Feb 14 2024 | 0.00000063 | -0.00000004 | -5.97% | 0.00000067 | 0.00000068 | 0.00000062 | 298,850.00 |
| Feb 13 2024 | 0.00000067 | -0.00000001 | -1.47% | 0.00000068 | 0.00000069 | 0.00000067 | 131,547.00 |
| Feb 12 2024 | 0.00000068 | 0.00000001 | 1.49% | 0.00000068 | 0.00000075 | 0.00000066 | 112,249.00 |
| Feb 11 2024 | 0.00000067 | 0.00000000 | 0.00% | 0.00000068 | 0.00000068 | 0.00000066 | 90,502.00 |
| Feb 10 2024 | 0.00000067 | -0.00000002 | -2.90% | 0.00000068 | 0.00000069 | 0.00000067 | 134,407.00 |
