Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ABTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 17.0575 | -0.40 | -2.26% | 16.965 | 17.0575 | 16.965 | 216 |
| Jul 24 2024 | 17.4525 | -0.05 | -0.26% | 17.425 | 17.48 | 17.425 | 648 |
| Jul 23 2024 | 17.4975 | -0.09 | -0.48% | 17.4975 | 17.4975 | 17.4975 | 0 |
| Jul 22 2024 | 17.5825 | 0.40 | 2.30% | 17.545 | 17.5825 | 17.545 | 263 |
| Jul 19 2024 | 17.1875 | 0.46 | 2.77% | 17.195 | 17.195 | 17.1875 | 251 |
| Jul 18 2024 | 16.725 | -0.32 | -1.86% | 16.725 | 16.725 | 16.725 | 0 |
| Jul 17 2024 | 17.0425 | 0.10 | 0.61% | 17.065 | 17.065 | 16.905 | 467 |
| Jul 16 2024 | 16.94 | 0.40 | 2.39% | 16.59 | 16.94 | 16.455 | 1,512 |
| Jul 15 2024 | 16.545 | 1.31 | 8.58% | 16.465 | 16.545 | 16.465 | 251 |
| Jul 12 2024 | 15.2375 | 0.01 | 0.08% | 15.2375 | 15.2375 | 15.2375 | 0 |
| Jul 11 2024 | 15.225 | -0.09 | -0.57% | 15.385 | 15.385 | 15.225 | 251 |
| Jul 10 2024 | 15.3125 | 0.10 | 0.64% | 15.24 | 15.3125 | 15.24 | 251 |
| Jul 09 2024 | 15.215 | 0.27 | 1.77% | 15.335 | 15.335 | 15.215 | 251 |
| Jul 08 2024 | 14.95 | -0.07 | -0.47% | 15.10 | 15.10 | 14.95 | 251 |
| Jul 05 2024 | 15.02 | -0.30 | -1.94% | 15.02 | 15.02 | 15.02 | 0 |
| Jul 04 2024 | 15.3175 | -0.77 | -4.79% | 15.69 | 15.69 | 15.3175 | 105 |
| Jul 03 2024 | 16.0875 | -0.52 | -3.12% | 16.125 | 16.13 | 16.0875 | 263 |
| Jul 02 2024 | 16.605 | -0.32 | -1.86% | 16.605 | 16.605 | 16.605 | 0 |
| Jul 01 2024 | 16.92 | 0.52 | 3.14% | 16.92 | 16.92 | 16.92 | 0 |
| Jun 28 2024 | 16.405 | -0.17 | -1.03% | 16.405 | 16.405 | 16.405 | 0 |
| Jun 27 2024 | 16.575 | 0.04 | 0.21% | 16.575 | 16.575 | 16.575 | 0 |
| Jun 26 2024 | 16.54 | -0.03 | -0.20% | 16.54 | 16.54 | 16.54 | 0 |
| Jun 25 2024 | 16.5725 | 0.16 | 0.94% | 16.5725 | 16.5725 | 16.5725 | 0 |
| Jun 24 2024 | 16.4175 | -0.80 | -4.63% | 16.44 | 16.44 | 16.4175 | 251 |
| Jun 21 2024 | 17.215 | -0.19 | -1.09% | 17.215 | 17.215 | 17.215 | 0 |
| Jun 20 2024 | 17.405 | 0.04 | 0.22% | 17.405 | 17.405 | 17.405 | 0 |
| Jun 19 2024 | 17.3675 | 0.08 | 0.48% | 17.3675 | 17.3675 | 17.3675 | 0 |
| Jun 18 2024 | 17.285 | -0.24 | -1.36% | 17.595 | 17.595 | 17.285 | 251 |
| Jun 17 2024 | 17.5225 | -0.43 | -2.38% | 17.615 | 17.615 | 17.5225 | 251 |
| Jun 14 2024 | 17.95 | 0.07 | 0.42% | 17.95 | 17.95 | 17.95 | 0 |
| Jun 13 2024 | 17.875 | -0.64 | -3.43% | 17.875 | 17.875 | 17.875 | 0 |
| Jun 12 2024 | 18.51 | 0.65 | 3.61% | 18.51 | 18.51 | 18.51 | 0 |
| Jun 11 2024 | 17.865 | -0.82 | -4.36% | 17.865 | 17.865 | 17.865 | 0 |
| Jun 10 2024 | 18.68 | -0.36 | -1.88% | 18.605 | 18.68 | 18.605 | 105 |
| Jun 07 2024 | 19.0375 | -0.03 | -0.14% | 19.0375 | 19.0375 | 19.0375 | 0 |
| Jun 06 2024 | 19.065 | -0.03 | -0.13% | 19.065 | 19.065 | 19.065 | 0 |
| Jun 05 2024 | 19.09 | 0.45 | 2.41% | 19.09 | 19.09 | 19.09 | 0 |
| Jun 04 2024 | 18.64 | 0.24 | 1.29% | 18.64 | 18.64 | 18.64 | 0 |
| Jun 03 2024 | 18.4025 | 0.38 | 2.12% | 18.53 | 18.53 | 18.4025 | 251 |
| May 31 2024 | 18.02 | -0.27 | -1.45% | 18.00 | 18.02 | 18.00 | 251 |
| May 30 2024 | 18.285 | 0.17 | 0.94% | 18.285 | 18.285 | 18.285 | 0 |
| May 29 2024 | 18.115 | 0.02 | 0.10% | 18.115 | 18.115 | 18.115 | 0 |
