ABTUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
Apr 19 2024 | 2.16 | -0.010 | -0.28% | 2.17 | 2.28 | 2.08 | 55,013.00 |
Apr 18 2024 | 2.17 | 0.050 | 2.31% | 2.12 | 2.31 | 2.06 | 39,596.00 |
Apr 17 2024 | 2.12 | 0.020 | 1.06% | 2.08 | 2.30 | 2.00 | 43,649.00 |
Apr 16 2024 | 2.10 | -0.080 | -3.56% | 2.20 | 2.20 | 2.01 | 42,135.00 |
Apr 15 2024 | 2.18 | -0.160 | -6.78% | 2.33 | 2.38 | 2.13 | 44,413.00 |
Apr 14 2024 | 2.33 | 0.00 | 0.04% | 2.26 | 2.35 | 2.02 | 50,848.00 |
Apr 13 2024 | 2.33 | -0.160 | -6.52% | 2.51 | 2.80 | 2.20 | 44,758.00 |
Apr 12 2024 | 2.50 | -0.200 | -7.49% | 2.71 | 2.73 | 2.25 | 45,931.00 |
Apr 11 2024 | 2.70 | 0.00 | 0.01% | 2.70 | 2.76 | 2.59 | 33,582.00 |
Apr 10 2024 | 2.70 | -0.240 | -8.21% | 2.92 | 2.98 | 2.65 | 38,675.00 |
Apr 09 2024 | 2.94 | 0.060 | 2.09% | 2.88 | 2.95 | 2.71 | 42,626.00 |
Apr 08 2024 | 2.88 | 0.070 | 2.37% | 2.82 | 2.95 | 2.65 | 100,435.00 |
Apr 07 2024 | 2.81 | 0.380 | 15.41% | 2.40 | 2.86 | 2.33 | 127,418.00 |
Apr 06 2024 | 2.44 | 0.230 | 10.40% | 2.23 | 2.47 | 2.12 | 152,481.00 |
Apr 05 2024 | 2.21 | 0.140 | 6.94% | 2.06 | 2.28 | 1.95 | 149,161.00 |
Apr 04 2024 | 2.06 | 0.00 | -0.19% | 2.06 | 2.27 | 1.96 | 159,249.00 |
Apr 03 2024 | 2.07 | 0.370 | 21.53% | 1.70 | 2.18 | 1.67 | 146,889.00 |
Apr 02 2024 | 1.70 | -0.100 | -5.49% | 1.77 | 1.83 | 1.61 | 116,134.00 |
Apr 01 2024 | 1.80 | -0.040 | -2.18% | 1.83 | 1.90 | 1.76 | 92,563.00 |
Mar 31 2024 | 1.84 | -0.080 | -4.38% | 1.92 | 1.93 | 1.83 | 63,392.00 |
Mar 30 2024 | 1.92 | -0.070 | -3.65% | 2.00 | 2.00 | 1.87 | 82,972.00 |
Mar 29 2024 | 2.00 | -0.020 | -0.96% | 2.01 | 2.06 | 1.93 | 84,513.00 |
Mar 28 2024 | 2.02 | 0.100 | 5.29% | 1.91 | 2.08 | 1.86 | 154,437.00 |
Mar 27 2024 | 1.92 | 0.120 | 6.68% | 1.78 | 2.01 | 1.74 | 211,463.00 |
Mar 26 2024 | 1.80 | 0.160 | 9.51% | 1.64 | 1.85 | 1.64 | 122,310.00 |
Mar 25 2024 | 1.64 | 0.00 | -0.20% | 1.63 | 1.69 | 1.62 | 113,521.00 |
Mar 24 2024 | 1.64 | 0.010 | 0.91% | 1.62 | 1.65 | 1.59 | 79,019.00 |
Mar 23 2024 | 1.63 | -0.030 | -1.51% | 1.65 | 1.70 | 1.60 | 73,865.00 |
Mar 22 2024 | 1.65 | -0.160 | -8.65% | 1.81 | 1.86 | 1.62 | 87,934.00 |
Mar 21 2024 | 1.81 | 0.200 | 12.21% | 1.63 | 1.83 | 1.59 | 122,879.00 |
Mar 20 2024 | 1.61 | 0.080 | 4.99% | 1.53 | 1.63 | 1.50 | 126,682.00 |
Mar 19 2024 | 1.54 | -0.100 | -5.92% | 1.62 | 1.67 | 1.45 | 159,009.00 |
Mar 18 2024 | 1.63 | 0.070 | 4.16% | 1.57 | 1.66 | 1.53 | 140,659.00 |
Mar 17 2024 | 1.57 | 0.010 | 0.70% | 1.75 | 1.76 | 1.52 | 175,428.00 |
Mar 16 2024 | 1.56 | -0.030 | -2.10% | 1.58 | 1.60 | 1.41 | 177,256.00 |
Mar 15 2024 | 1.59 | -0.040 | -2.72% | 1.63 | 1.64 | 1.50 | 193,388.00 |
Mar 14 2024 | 1.63 | -0.070 | -4.25% | 1.71 | 1.72 | 1.58 | 151,858.00 |
Mar 13 2024 | 1.71 | 0.040 | 2.35% | 1.66 | 1.72 | 1.60 | 132,694.00 |
Mar 12 2024 | 1.67 | -0.010 | -0.41% | 1.68 | 1.72 | 1.61 | 170,276.00 |
Mar 11 2024 | 1.67 | 0.010 | 0.62% | 1.66 | 1.75 | 1.63 | 170,440.00 |
Mar 10 2024 | 1.66 | -0.040 | -2.36% | 1.69 | 1.87 | 1.63 | 177,706.00 |
Mar 09 2024 | 1.70 | 0.130 | 8.29% | 1.56 | 1.88 | 1.51 | 259,690.00 |
Mar 08 2024 | 1.57 | -0.080 | -4.65% | 1.64 | 1.65 | 1.55 | 190,796.00 |
Mar 07 2024 | 1.65 | -0.110 | -6.35% | 1.69 | 1.75 | 1.60 | 141,894.00 |
Mar 06 2024 | 1.76 | 0.200 | 13.04% | 1.58 | 1.85 | 1.48 | 150,585.00 |
Mar 05 2024 | 1.56 | -0.150 | -8.94% | 1.74 | 1.74 | 1.52 | 157,342.00 |
Mar 04 2024 | 1.71 | -0.010 | -0.75% | 1.74 | 1.76 | 1.66 | 127,022.00 |
Mar 03 2024 | 1.73 | -0.020 | -1.12% | 1.74 | 1.84 | 1.69 | 115,801.00 |
Mar 02 2024 | 1.74 | -0.060 | -3.33% | 1.82 | 1.88 | 1.68 | 102,277.00 |
Mar 01 2024 | 1.81 | -0.120 | -6.16% | 1.95 | 1.96 | 1.77 | 104,904.00 |
Feb 29 2024 | 1.92 | 0.220 | 13.10% | 1.72 | 2.02 | 1.69 | 266,610.00 |
Feb 28 2024 | 1.70 | -0.100 | -5.58% | 1.82 | 1.82 | 1.62 | 168,417.00 |
Feb 27 2024 | 1.80 | -0.130 | -6.63% | 1.92 | 1.93 | 1.66 | 179,962.00 |
Feb 26 2024 | 1.93 | -0.030 | -1.72% | 1.96 | 2.03 | 1.87 | 130,637.00 |
Feb 25 2024 | 1.96 | 0.00 | 0.07% | 1.91 | 2.15 | 1.90 | 148,110.00 |
Feb 24 2024 | 1.96 | -0.020 | -1.21% | 2.04 | 2.04 | 1.79 | 172,226.00 |
Feb 23 2024 | 1.99 | -0.150 | -7.14% | 2.25 | 2.39 | 1.94 | 179,696.00 |
Feb 22 2024 | 2.14 | 0.710 | 50.06% | 1.42 | 2.31 | 1.37 | 339,216.00 |
Feb 21 2024 | 1.42 | 0.340 | 31.93% | 1.08 | 1.53 | 1.08 | 345,113.00 |
Feb 20 2024 | 1.08 | 0.00 | -0.40% | 1.09 | 1.10 | 1.03 | 125,352.00 |
Feb 19 2024 | 1.08 | 0.00 | -0.15% | 1.09 | 1.11 | 1.06 | 144,494.00 |
Feb 18 2024 | 1.09 | -0.010 | -0.62% | 1.09 | 1.13 | 1.07 | 102,154.00 |
Feb 17 2024 | 1.09 | -0.070 | -6.34% | 1.16 | 1.18 | 1.09 | 129,536.00 |