Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.ABEYUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.2714 | -0.0012 | -0.44% | 0.2735 | 0.2739 | 0.267211 | 426,333.00 |
| May 15 2024 | 0.2726 | 0.0085 | 3.22% | 0.2647 | 0.2732 | 0.263124 | 473,070.00 |
| May 14 2024 | 0.2641 | -0.022649 | -7.90% | 0.28656 | 0.288415 | 0.2637 | 206,934.00 |
| May 13 2024 | 0.286749 | 0.025549 | 9.78% | 0.2608 | 0.300868 | 0.2576 | 98,914.00 |
| May 12 2024 | 0.2612 | 0.0029 | 1.12% | 0.2584 | 0.2633 | 0.2575 | 455,476.00 |
| May 11 2024 | 0.2583 | -0.0006 | -0.23% | 0.257 | 0.2681 | 0.2551 | 563,707.00 |
| May 10 2024 | 0.2589 | 0.0055 | 2.17% | 0.2535 | 0.2682 | 0.2531 | 434,557.00 |
| May 09 2024 | 0.2534 | -0.0073 | -2.80% | 0.2598 | 0.2632 | 0.2533 | 236,467.00 |
| May 08 2024 | 0.2607 | 0.0038 | 1.48% | 0.255 | 0.2614 | 0.2539 | 287,166.00 |
| May 07 2024 | 0.2569 | 0.0021 | 0.82% | 0.2537 | 0.2619 | 0.2534 | 283,168.00 |
| May 06 2024 | 0.2548 | -0.0028 | -1.09% | 0.2566 | 0.2615 | 0.2544 | 274,679.00 |
| May 05 2024 | 0.2576 | 0.0021 | 0.82% | 0.255 | 0.2611 | 0.2543 | 298,394.00 |
| May 04 2024 | 0.2555 | 0.0006 | 0.24% | 0.2548 | 0.2629 | 0.2519 | 495,759.00 |
| May 03 2024 | 0.2549 | -0.0081 | -3.08% | 0.2606 | 0.2665 | 0.2548 | 269,340.00 |
| May 02 2024 | 0.263 | 0.0104 | 4.12% | 0.2529 | 0.2631 | 0.2505 | 260,645.00 |
| May 01 2024 | 0.2526 | -0.0026 | -1.02% | 0.2523 | 0.2596 | 0.2508 | 306,908.00 |
| Apr 30 2024 | 0.2552 | 0.0022 | 0.87% | 0.2536 | 0.2614 | 0.2512 | 359,473.00 |
| Apr 29 2024 | 0.253 | 0.0007 | 0.28% | 0.2524 | 0.2571 | 0.2488 | 272,218.00 |
| Apr 28 2024 | 0.2523 | -0.029 | -10.31% | 0.280 | 0.2848 | 0.2508 | 259,091.00 |
| Apr 27 2024 | 0.2813 | 0.0053 | 1.92% | 0.2744 | 0.2957 | 0.2741 | 255,243.00 |
| Apr 26 2024 | 0.276 | 0.0083 | 3.10% | 0.2675 | 0.2803 | 0.2663 | 382,807.00 |
| Apr 25 2024 | 0.2677 | 0.0041 | 1.56% | 0.2622 | 0.2699 | 0.2619 | 227,376.00 |
| Apr 24 2024 | 0.2636 | 0.0005 | 0.19% | 0.2658 | 0.2676 | 0.2613 | 245,047.00 |
| Apr 23 2024 | 0.2631 | 0.0025 | 0.96% | 0.2638 | 0.2671 | 0.2593 | 228,565.00 |
| Apr 22 2024 | 0.2606 | 0.0005 | 0.19% | 0.2622 | 0.2659 | 0.2597 | 214,991.00 |
| Apr 21 2024 | 0.2601 | -0.0004 | -0.15% | 0.261 | 0.2667 | 0.2575 | 234,088.00 |
| Apr 20 2024 | 0.2605 | 0.0003 | 0.12% | 0.2592 | 0.2664 | 0.2581 | 384,914.00 |
| Apr 19 2024 | 0.2602 | -0.003 | -1.14% | 0.2634 | 0.2689 | 0.257 | 462,876.00 |
| Apr 18 2024 | 0.2632 | -0.0015 | -0.57% | 0.2643 | 0.2686 | 0.2563 | 290,595.00 |
| Apr 17 2024 | 0.2647 | 0.0089 | 3.48% | 0.2582 | 0.2721 | 0.2556 | 270,650.00 |
| Apr 16 2024 | 0.2558 | -0.0104 | -3.91% | 0.2629 | 0.2638 | 0.2501 | 204,377.00 |
| Apr 15 2024 | 0.2662 | 0.0139 | 5.51% | 0.2485 | 0.2678 | 0.2477 | 276,481.00 |
| Apr 14 2024 | 0.2523 | 0.0046 | 1.86% | 0.2467 | 0.2525 | 0.241 | 187,611.00 |
| Apr 13 2024 | 0.2477 | -0.0116 | -4.47% | 0.2577 | 0.261 | 0.246 | 197,528.00 |
| Apr 12 2024 | 0.2593 | -0.0031 | -1.18% | 0.2574 | 0.2665 | 0.2538 | 195,062.00 |
| Apr 11 2024 | 0.2624 | 0.0018 | 0.69% | 0.2587 | 0.2655 | 0.2551 | 205,709.00 |
| Apr 10 2024 | 0.2606 | -0.0134 | -4.89% | 0.2721 | 0.2757 | 0.2606 | 298,857.00 |
| Apr 09 2024 | 0.274 | -0.0088 | -3.11% | 0.2815 | 0.2828 | 0.2715 | 189,535.00 |
| Apr 08 2024 | 0.2828 | 0.0024 | 0.86% | 0.2782 | 0.2834 | 0.2735 | 194,341.00 |
| Apr 07 2024 | 0.2804 | -0.0014 | -0.50% | 0.2813 | 0.2878 | 0.2801 | 304,380.00 |
| Apr 06 2024 | 0.2818 | 0.0011 | 0.39% | 0.2778 | 0.2874 | 0.2761 | 192,422.00 |
| Apr 05 2024 | 0.2807 | -0.0055 | -1.92% | 0.2863 | 0.2888 | 0.2693 | 265,410.00 |
| Apr 04 2024 | 0.2862 | 0.0035 | 1.24% | 0.2796 | 0.2888 | 0.278 | 193,936.00 |
| Apr 03 2024 | 0.2827 | -0.0004 | -0.14% | 0.280 | 0.2843 | 0.2693 | 177,054.00 |
| Apr 02 2024 | 0.2831 | -0.0106 | -3.61% | 0.2916 | 0.2934 | 0.276 | 186,522.00 |
| Apr 01 2024 | 0.2937 | -0.0095 | -3.13% | 0.3009 | 0.3057 | 0.2911 | 286,999.00 |
| Mar 31 2024 | 0.3032 | 0.0051 | 1.71% | 0.3007 | 0.3075 | 0.2936 | 259,892.00 |
| Mar 30 2024 | 0.2981 | -0.0053 | -1.75% | 0.3057 | 0.3077 | 0.2909 | 169,656.00 |
| Mar 29 2024 | 0.3034 | 0.0005 | 0.17% | 0.3047 | 0.3094 | 0.2987 | 190,478.00 |
| Mar 28 2024 | 0.3029 | 0.0067 | 2.26% | 0.2992 | 0.3091 | 0.2981 | 171,769.00 |
| Mar 27 2024 | 0.2962 | -0.0003 | -0.10% | 0.2949 | 0.3035 | 0.2911 | 172,005.00 |
| Mar 26 2024 | 0.2965 | -0.0199 | -6.29% | 0.3143 | 0.3167 | 0.2937 | 470,085.00 |
| Mar 25 2024 | 0.3164 | 0.022 | 7.47% | 0.2937 | 0.3171 | 0.293 | 2,167,813.00 |
| Mar 24 2024 | 0.2944 | 0.0296 | 11.18% | 0.2614 | 0.3079 | 0.2614 | 1,217,854.00 |
| Mar 23 2024 | 0.2648 | 0.0099 | 3.88% | 0.2521 | 0.2653 | 0.2512 | 402,202.00 |
| Mar 22 2024 | 0.2549 | -0.0032 | -1.24% | 0.2566 | 0.2608 | 0.2512 | 353,720.00 |
| Mar 21 2024 | 0.2581 | 0.0021 | 0.82% | 0.2534 | 0.2594 | 0.2514 | 404,919.00 |
| Mar 20 2024 | 0.256 | -0.001 | -0.39% | 0.2548 | 0.2578 | 0.2482 | 409,350.00 |
| Mar 19 2024 | 0.257 | 0.0006 | 0.23% | 0.2544 | 0.2588 | 0.2497 | 384,076.00 |
| Mar 18 2024 | 0.2564 | -0.0005 | -0.19% | 0.2544 | 0.2591 | 0.2517 | 338,978.00 |
| Mar 17 2024 | 0.2569 | -0.006 | -2.28% | 0.261 | 0.2654 | 0.2495 | 380,045.00 |
| Mar 16 2024 | 0.2629 | 0.0044 | 1.70% | 0.2572 | 0.2639 | 0.2523 | 414,890.00 |
| Mar 15 2024 | 0.2585 | -0.0052 | -1.97% | 0.2644 | 0.2657 | 0.2562 | 410,818.00 |
| Mar 14 2024 | 0.2637 | -0.0044 | -1.64% | 0.2686 | 0.2717 | 0.2552 | 481,747.00 |
| Mar 13 2024 | 0.2681 | 0.0036 | 1.36% | 0.2659 | 0.2734 | 0.2634 | 456,000.00 |
| Mar 12 2024 | 0.2645 | 0.0036 | 1.38% | 0.2592 | 0.2665 | 0.2575 | 534,187.00 |
| Mar 11 2024 | 0.2609 | -0.0056 | -2.10% | 0.2642 | 0.2685 | 0.2561 | 168,939.00 |
| Mar 10 2024 | 0.2665 | -0.0051 | -1.88% | 0.271 | 0.2784 | 0.2637 | 247,962.00 |
| Mar 09 2024 | 0.2716 | -0.0009 | -0.33% | 0.273 | 0.2784 | 0.2691 | 177,319.00 |
| Mar 08 2024 | 0.2725 | 0.0125 | 4.81% | 0.2609 | 0.275 | 0.2535 | 172,470.00 |
| Mar 07 2024 | 0.260 | 0.0042 | 1.64% | 0.2569 | 0.2664 | 0.2514 | 207,726.00 |
| Mar 06 2024 | 0.2558 | -0.0048 | -1.84% | 0.2628 | 0.2637 | 0.2502 | 196,168.00 |
| Mar 05 2024 | 0.2606 | -0.0061 | -2.29% | 0.267 | 0.2672 | 0.2565 | 138,582.00 |
| Mar 04 2024 | 0.2667 | -0.0066 | -2.41% | 0.2771 | 0.2781 | 0.2609 | 111,429.00 |
| Mar 03 2024 | 0.2733 | 0.0008 | 0.29% | 0.2743 | 0.2812 | 0.2716 | 122,523.00 |
| Mar 02 2024 | 0.2725 | -0.011 | -3.88% | 0.2836 | 0.2857 | 0.266 | 122,296.00 |
| Mar 01 2024 | 0.2835 | -0.0102 | -3.47% | 0.2963 | 0.2975 | 0.2761 | 119,650.00 |
| Feb 29 2024 | 0.2937 | -0.0198 | -6.32% | 0.3148 | 0.3159 | 0.2825 | 117,566.00 |
| Feb 28 2024 | 0.3135 | 0.0109 | 3.60% | 0.3028 | 0.3413 | 0.2872 | 133,362.00 |
| Feb 27 2024 | 0.3026 | 0.010 | 3.42% | 0.2928 | 0.3073 | 0.2882 | 138,856.00 |
| Feb 26 2024 | 0.2926 | 0.0001 | 0.03% | 0.2937 | 0.2992 | 0.2881 | 162,061.00 |
| Feb 25 2024 | 0.2925 | -0.0101 | -3.34% | 0.301 | 0.3075 | 0.292 | 260,212.00 |
| Feb 24 2024 | 0.3026 | 0.0049 | 1.65% | 0.2997 | 0.3083 | 0.2975 | 192,314.00 |
| Feb 23 2024 | 0.2977 | -0.0043 | -1.42% | 0.3043 | 0.3543 | 0.2935 | 195,164.00 |
| Feb 22 2024 | 0.302 | 0.0047 | 1.58% | 0.2947 | 0.3055 | 0.2824 | 208,029.00 |
| Feb 21 2024 | 0.2973 | -0.0095 | -3.10% | 0.3098 | 0.3138 | 0.2937 | 173,869.00 |
| Feb 20 2024 | 0.3068 | -0.0039 | -1.26% | 0.3132 | 0.3139 | 0.3045 | 203,490.00 |
| Feb 19 2024 | 0.3107 | -0.0086 | -2.69% | 0.3208 | 0.3225 | 0.3092 | 183,933.00 |
| Feb 18 2024 | 0.3193 | -0.0067 | -2.06% | 0.3272 | 0.3279 | 0.3048 | 183,956.00 |
| Feb 17 2024 | 0.326 | -0.0035 | -1.06% | 0.3337 | 0.3357 | 0.3113 | 188,025.00 |
