Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Abits Group Ltd (ABTS)
Abits Group Ltd (ABTS) Historical

ABTS Abits Group Ltd

0.5382

-0.0819 (-13.21%)

Jun 15 2024 - Closed

Delayed by 15 minutes

ABTS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	0.525183	-0.09492	-15.31%	0.654	0.654	0.46	103,094
Jun 13 2024	0.6201	0.0201	3.35%	0.61	0.6582	0.6015	9,567
Jun 12 2024	0.60	-0.0298	-4.73%	0.66	0.68	0.60	33,882
Jun 11 2024	0.6298	-0.0221	-3.39%	0.62	0.66	0.62	962
Jun 10 2024	0.6519	0.0019	0.29%	0.63	0.6519	0.625188	1,370
Jun 07 2024	0.65	-0.0001	-0.02%	0.611	0.6549	0.611	12,578
Jun 06 2024	0.6501	-0.01	-1.51%	0.66	0.71	0.65	21,255
Jun 05 2024	0.6601	0.0298	4.73%	0.642	0.6908	0.63	19,847
Jun 04 2024	0.6303	-0.0387	-5.78%	0.669	0.669	0.6301	4,076
Jun 03 2024	0.669	0.009	1.36%	0.6238	0.681	0.6238	20,779
May 31 2024	0.66	-0.02	-2.94%	0.696	0.696	0.6562	7,462
May 30 2024	0.68	0.029	4.45%	0.689	0.69	0.68	14,857
May 29 2024	0.651	-0.0159	-2.38%	0.68	0.689	0.6105	11,458
May 28 2024	0.6669	0.0169	2.60%	0.655	0.68	0.59	130,523
May 24 2024	0.65	-0.0496	-7.09%	0.69	0.6989	0.65	23,682
May 23 2024	0.6996	0.0376	5.68%	0.64	0.70	0.64	19,551
May 22 2024	0.662	-0.008	-1.19%	0.672	0.70	0.662	12,659
May 21 2024	0.67	0.0097	1.47%	0.669	0.6962	0.6661	8,615
May 20 2024	0.6603	0.0002	0.03%	0.6601	0.687	0.6601	34,968
May 17 2024	0.6601	-0.0499	-7.03%	0.7135	0.7135	0.66	10,105
May 16 2024	0.71	0.0264	3.86%	0.6638	0.73	0.6638	15,968
May 15 2024	0.6836	-0.0465	-6.37%	0.75	0.7699	0.55	45,433
May 14 2024	0.7301	-0.0199	-2.65%	0.7275	0.80	0.7001	25,242
May 13 2024	0.75	-0.057	-7.06%	0.807	0.807	0.7134	69,305
May 10 2024	0.807	-0.0069	-0.85%	0.83	0.83	0.807	16,526
May 09 2024	0.8139	0.0069	0.86%	0.82	0.825	0.807	10,979
May 08 2024	0.807	-0.003	-0.37%	0.8006	0.81	0.7913	7,957
May 07 2024	0.81	0.0138	1.73%	0.80	0.81	0.7808	16,576
May 06 2024	0.7962	0.0163	2.09%	0.7875	0.8178	0.7603	36,154
May 03 2024	0.7799	0.0209	2.75%	0.77	0.7799	0.75	2,894
May 02 2024	0.759	0.01399	1.88%	0.7311	0.7999	0.7311	6,340
May 01 2024	0.745006	-0.02499	-3.25%	0.75	0.799	0.73	12,693
Apr 30 2024	0.77	-0.0196	-2.48%	0.788	0.788	0.73	21,029
Apr 29 2024	0.7896	0.0046	0.59%	0.784	0.7899	0.73	4,211
Apr 26 2024	0.785	0.0572	7.86%	0.76	0.785	0.7579	13,121
Apr 25 2024	0.7278	-0.0317	-4.17%	0.7521	0.7521	0.7278	760
Apr 24 2024	0.7595	0.0084	1.12%	0.799	0.799	0.72	3,103
Apr 23 2024	0.7511	0.015	2.04%	0.7416	0.77	0.72	38,034
Apr 22 2024	0.7361	-0.0345	-4.48%	0.7706	0.7706	0.736	7,065
Apr 19 2024	0.7706	0.0131	1.73%	0.74	0.779	0.74	19,044
Apr 18 2024	0.7575	0.029	3.98%	0.73	0.7575	0.7227	22,586
Apr 17 2024	0.7285	-0.0415	-5.39%	0.74	0.7766	0.7285	16,766
Apr 16 2024	0.77	-0.02	-2.53%	0.788	0.78965	0.7515	21,025
Apr 15 2024	0.79	0.04	5.33%	0.772	0.8195	0.72	478,022
Apr 12 2024	0.75	0.01	1.35%	0.70	0.78	0.70	460,283
Apr 11 2024	0.74	0.0392	5.59%	0.7198	0.758	0.65	773,724
Apr 10 2024	0.7008	-0.0092	-1.30%	0.7225	0.82	0.7008	46,205
Apr 09 2024	0.71	0.0114	1.63%	0.68	0.76	0.63	437,005
Apr 08 2024	0.6986	0.0585	9.14%	0.645	0.72	0.6411	83,888
Apr 05 2024	0.6401	0.009	1.43%	0.6485	0.6485	0.6053	18,626
Apr 04 2024	0.6311	-0.0099	-1.54%	0.651	0.6695	0.6114	27,250
Apr 03 2024	0.641	-0.0295	-4.40%	0.6799	0.6999	0.59	749,408
Apr 02 2024	0.6705	-0.0488	-6.78%	0.72	0.7395	0.66075	70,891
Apr 01 2024	0.7193	0.0244	3.51%	0.729	0.75	0.695	112,336
Mar 28 2024	0.6949	-0.1021	-12.81%	0.698	0.775	0.662	1,332,111
Mar 27 2024	0.797	0.017	2.18%	0.6998	0.799	0.64	1,672,235
Mar 26 2024	0.78	0.0542	7.47%	0.6799	0.80	0.67	1,828,522
Mar 25 2024	0.7258	0.0108	1.51%	0.69	0.7599	0.66	1,347,321
Mar 22 2024	0.715	-0.065	-8.33%	0.67	0.745	0.64	1,288,494
Mar 21 2024	0.78	-0.055	-6.59%	0.785	0.80	0.73	344,225
Mar 20 2024	0.835	0.086	11.48%	0.7147	0.90	0.71	287,328
Mar 19 2024	0.749	-0.028	-3.60%	0.777	0.9398	0.7001	280,988

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions