ABET Historical USD Price
Daily close · Oct 27, 2023 → Oct 27, 2024Daily price history
Sep 28, 2024 → Oct 27, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-10-27 | $0.0000055 | $0.00000584 | $0.00000545 | $0.00000578 | $0.02 |
| 2024-10-26 | $0.00000526 | $0.00000552 | $0.00000524 | $0.0000055 | $0.02 |
| 2024-10-25 | $0.00000568 | $0.0000057 | $0.00000515 | $0.00000524 | $0.02 |
| 2024-10-24 | $0.0000056 | $0.00000573 | $0.00000547 | $0.00000568 | $0.02 |
| 2024-10-23 | $0.00000559 | $0.00000563 | $0.00000534 | $0.0000056 | $0.02 |
| 2024-10-22 | $0.00000576 | $0.00000592 | $0.00000547 | $0.00000558 | $0.02 |
| 2024-10-21 | $0.00000568 | $0.00000598 | $0.00000554 | $0.00000575 | $0.02 |
| 2024-10-20 | $0.00001441 | $0.00002025 | $0.00000551 | $0.00000569 | $0.02 |
| 2024-10-19 | $0.00000549 | $0.00002031 | $0.00000549 | $0.00001456 | $0.00 |
| 2024-10-18 | $0.00001168 | $0.00001223 | $0.00000531 | $0.00000549 | $0.03 |
| 2024-10-17 | $0.00001132 | $0.00001175 | $0.00001086 | $0.00001167 | $0.02 |
| 2024-10-16 | $0.00001705 | $0.00001964 | $0.00001128 | $0.00001132 | $0.00 |
| 2024-10-15 | $0.00001051 | $0.00001903 | $0.00000996 | $0.00001489 | $0.00 |
| 2024-10-14 | $0.00003131 | $0.00003131 | $0.0000103 | $0.0000105 | $0.03 |
| 2024-10-13 | $0.00001792 | $0.00003148 | $0.00001779 | $0.00003129 | $0.00 |
| 2024-10-12 | $0.00003156 | $0.00003178 | $0.00001764 | $0.00001791 | $0.01 |
| 2024-10-11 | $0.00003021 | $0.00003173 | $0.00003014 | $0.00003156 | $0.00 |
| 2024-10-10 | $0.00003078 | $0.00003089 | $0.0000295 | $0.00003022 | $0.00 |
| 2024-10-09 | $0.00003057 | $0.00003172 | $0.00003029 | $0.00003078 | $0.00 |
| 2024-10-08 | $0.00003097 | $0.00003128 | $0.00003009 | $0.00003052 | $0.00 |
| 2024-10-07 | $0.00001806 | $0.00003257 | $0.00001784 | $0.00003098 | $0.00 |
| 2024-10-06 | $0.0000312 | $0.00003134 | $0.00001802 | $0.00001807 | $0.00 |
| 2024-10-05 | $0.00003116 | $0.0000314 | $0.0000307 | $0.0000312 | $0.00 |
| 2024-10-04 | $0.00002997 | $0.00003148 | $0.00002989 | $0.00003113 | $0.00 |
| 2024-10-03 | $0.00002984 | $0.00003038 | $0.00002894 | $0.00002995 | $0.00 |
| 2024-10-02 | $0.00003049 | $0.00003116 | $0.00002923 | $0.00002983 | $0.00 |
| 2024-10-01 | $0.0000326 | $0.00003397 | $0.00002954 | $0.00003049 | $0.00 |
| 2024-09-30 | $0.00001881 | $0.00003386 | $0.000018 | $0.00003259 | $0.00 |
| 2024-09-29 | $0.00002802 | $0.00003711 | $0.00001879 | $0.00001881 | $0.00 |
| 2024-09-28 | $0.00003181 | $0.00003744 | $0.00002777 | $0.00003665 | $0.00 |