Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ABIT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 0.08 | -0.0065 | -7.51% | 0.09 | 0.09 | 0.0755 | 65,600 |
| Apr 25 2024 | 0.0865 | 0.0025 | 2.98% | 0.087 | 0.09 | 0.0825 | 52,044 |
| Apr 24 2024 | 0.084 | -0.006 | -6.67% | 0.0864 | 0.09 | 0.08 | 172,215 |
| Apr 23 2024 | 0.09 | -0.0076 | -7.79% | 0.10 | 0.10 | 0.0851 | 365,988 |
| Apr 22 2024 | 0.0976 | -0.0174 | -15.13% | 0.0962 | 0.1022 | 0.095 | 160,019 |
| Apr 19 2024 | 0.115 | 0.015 | 15.00% | 0.1179 | 0.1179 | 0.10 | 273,945 |
| Apr 18 2024 | 0.10 | -0.01463 | -12.76% | 0.1002 | 0.1195 | 0.0941 | 236,619 |
| Apr 17 2024 | 0.11463 | -0.01016 | -8.14% | 0.13 | 0.13 | 0.102 | 80,886 |
| Apr 16 2024 | 0.124785 | -0.00522 | -4.01% | 0.13 | 0.13 | 0.124785 | 760 |
| Apr 15 2024 | 0.13 | -0.0099 | -7.08% | 0.16 | 0.16 | 0.125 | 68,314 |
| Apr 12 2024 | 0.1399 | 0.01915 | 15.86% | 0.12075 | 0.14 | 0.1115 | 41,340 |
| Apr 11 2024 | 0.12075 | -0.01075 | -8.17% | 0.14 | 0.14 | 0.12075 | 11,063 |
| Apr 10 2024 | 0.1315 | -0.0085 | -6.07% | 0.15 | 0.15 | 0.1315 | 38,479 |
| Apr 09 2024 | 0.14 | -0.02 | -12.50% | 0.145 | 0.15 | 0.14 | 32,187 |
| Apr 08 2024 | 0.16 | -0.009 | -5.33% | 0.169 | 0.169 | 0.145 | 30,189 |
| Apr 05 2024 | 0.169 | -0.0009 | -0.53% | 0.1789 | 0.1789 | 0.1433 | 39,387 |
| Apr 04 2024 | 0.1699 | -0.0001 | -0.06% | 0.1411 | 0.17 | 0.1225 | 291,774 |
| Apr 03 2024 | 0.17 | -0.01 | -5.56% | 0.1711 | 0.18 | 0.15055 | 22,946 |
| Apr 02 2024 | 0.18 | -0.014 | -7.22% | 0.195 | 0.195 | 0.135 | 394,040 |
| Apr 01 2024 | 0.194 | 0.06004 | 44.82% | 0.14 | 0.194 | 0.14 | 843,616 |
| Mar 28 2024 | 0.13396 | 0.03396 | 33.96% | 0.1097 | 0.16 | 0.10 | 944,054 |
| Mar 27 2024 | 0.10 | 0.005 | 5.26% | 0.10 | 0.10 | 0.0821 | 85,193 |
| Mar 26 2024 | 0.095 | -0.005 | -5.00% | 0.10 | 0.10 | 0.0832 | 67,424 |
| Mar 25 2024 | 0.10 | 0.0082 | 8.93% | 0.10 | 0.1079 | 0.0801 | 193,081 |
| Mar 22 2024 | 0.0918 | -0.01415 | -13.36% | 0.09985 | 0.10 | 0.0918 | 46,417 |
| Mar 21 2024 | 0.10595 | -0.00405 | -3.68% | 0.11 | 0.11 | 0.0918 | 106,895 |
| Mar 20 2024 | 0.11 | 0.00 | 0.00% | 0.1197 | 0.1197 | 0.1002 | 40,907 |
| Mar 19 2024 | 0.11 | -0.0028 | -2.48% | 0.11376 | 0.1197 | 0.10412 | 46,311 |
| Mar 18 2024 | 0.1128 | -0.0162 | -12.56% | 0.112 | 0.12 | 0.1104 | 34,594 |
| Mar 15 2024 | 0.129 | -0.005 | -3.73% | 0.13 | 0.1389 | 0.1104 | 126,884 |
| Mar 14 2024 | 0.134 | 0.02 | 17.54% | 0.11194 | 0.134 | 0.10 | 293,720 |
| Mar 13 2024 | 0.114 | 0.01455 | 14.63% | 0.091 | 0.119 | 0.091 | 280,170 |
| Mar 12 2024 | 0.09945 | -0.00845 | -7.83% | 0.1079 | 0.1079 | 0.091 | 74,452 |
| Mar 11 2024 | 0.1079 | -0.0091 | -7.78% | 0.117 | 0.117 | 0.082 | 199,627 |
| Mar 08 2024 | 0.117 | -0.0102 | -8.02% | 0.107 | 0.12 | 0.107 | 143,391 |
| Mar 07 2024 | 0.1272 | 0.00 | 0.00% | 0.1171 | 0.1272 | 0.11 | 48,870 |
| Mar 06 2024 | 0.1272 | -0.0028 | -2.15% | 0.1398 | 0.1398 | 0.107 | 106,364 |
| Mar 05 2024 | 0.13 | -0.019 | -12.75% | 0.1565 | 0.1565 | 0.115 | 174,792 |
| Mar 04 2024 | 0.149 | -0.00076 | -0.51% | 0.145 | 0.15 | 0.145 | 68,366 |
| Mar 01 2024 | 0.14976 | -0.01034 | -6.46% | 0.1601 | 0.1601 | 0.1402 | 198,487 |
| Feb 29 2024 | 0.1601 | -0.0099 | -5.82% | 0.17 | 0.1947 | 0.145 | 213,728 |
| Feb 28 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.18 | 0.16 | 72,299 |
| Feb 27 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.17 | 0.1502 | 39,808 |
| Feb 26 2024 | 0.17 | 0.00995 | 6.22% | 0.16 | 0.18 | 0.16 | 114,862 |
| Feb 23 2024 | 0.16005 | -0.00995 | -5.85% | 0.1947 | 0.1947 | 0.1501 | 51,988 |
| Feb 22 2024 | 0.17 | -0.0057 | -3.24% | 0.17 | 0.17 | 0.1527 | 20,423 |
| Feb 21 2024 | 0.1757 | 0.01555 | 9.71% | 0.1945 | 0.1947 | 0.152 | 113,821 |
| Feb 20 2024 | 0.16015 | -0.02955 | -15.58% | 0.1997 | 0.1997 | 0.16 | 40,495 |
| Feb 16 2024 | 0.1897 | 0.0197 | 11.59% | 0.2198 | 0.22 | 0.16015 | 182,791 |
| Feb 15 2024 | 0.17 | 0.0189 | 12.51% | 0.151 | 0.2097 | 0.151 | 32,758 |
| Feb 14 2024 | 0.1511 | -0.0039 | -2.52% | 0.155 | 0.2249 | 0.145 | 207,680 |
| Feb 13 2024 | 0.155 | -0.015 | -8.82% | 0.1897 | 0.1897 | 0.14 | 13,955 |
| Feb 12 2024 | 0.17 | 0.01 | 6.25% | 0.16 | 0.17 | 0.115 | 47,267 |
| Feb 09 2024 | 0.16 | -0.03 | -15.79% | 0.19 | 0.19 | 0.13075 | 43,031 |
| Feb 08 2024 | 0.19 | 0.00 | 0.00% | 0.1602 | 0.19 | 0.131 | 67,932 |
| Feb 07 2024 | 0.19 | -0.01 | -5.00% | 0.18 | 0.20 | 0.1601 | 67,612 |
| Feb 06 2024 | 0.20 | 0.03 | 17.65% | 0.16 | 0.20 | 0.151 | 43,222 |
| Feb 05 2024 | 0.17 | -0.03 | -15.00% | 0.20 | 0.20 | 0.16 | 86,240 |
| Feb 02 2024 | 0.20 | 0.00 | 0.00% | 0.2125 | 0.225 | 0.18 | 56,410 |
| Feb 01 2024 | 0.20 | -0.025 | -11.11% | 0.22 | 0.225 | 0.17 | 65,281 |
| Jan 31 2024 | 0.225 | -0.045 | -16.67% | 0.232 | 0.2599 | 0.2174 | 146,973 |
| Jan 30 2024 | 0.27 | 0.00 | 0.00% | 0.2505 | 0.27 | 0.231 | 44,593 |
| Jan 29 2024 | 0.27 | 0.00995 | 3.83% | 0.2405 | 0.27 | 0.2375 | 61,009 |
