ABDT Historical USD Price
Daily close · May 26, 2019 → Jun 3, 2020Daily price history
May 4, 2020 → Jun 3, 2020| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2020-06-03 | $0.00119527 | $0.00124844 | $0.00115953 | $0.00124194 | $0.88 |
| 2020-06-02 | $0.00113621 | $0.00126327 | $0.00112301 | $0.00119489 | $0.84 |
| 2020-06-01 | $0.00105755 | $0.00114362 | $0.00105376 | $0.00113723 | $0.80 |
| 2020-05-31 | $0.00108993 | $0.0011435 | $0.00104317 | $0.00106395 | $0.75 |
| 2020-05-30 | $0.00101774 | $0.0010942 | $0.00100851 | $0.00108978 | $0.77 |
| 2020-05-29 | $0.00103889 | $0.00104774 | $0.00100896 | $0.0010177 | $0.72 |
| 2020-05-28 | $0.00157276 | $0.00157944 | $0.00098776 | $0.00103704 | $0.73 |
| 2020-05-27 | $0.00154585 | $0.00160412 | $0.0015387 | $0.00157076 | $7.85 |
| 2020-05-26 | $0.00113593 | $0.00155107 | $0.00110472 | $0.0015461 | $63.56 |
| 2020-05-25 | $0.00110351 | $0.00113497 | $0.00110279 | $0.00113358 | $0.00 |
| 2020-05-24 | $0.00126819 | $0.00157066 | $0.0011128 | $0.0011128 | $31.19 |
| 2020-05-23 | $0.00128916 | $0.0013055 | $0.00126255 | $0.0012678 | $0.66 |
| 2020-05-22 | $0.00125567 | $0.00130855 | $0.00124017 | $0.00128784 | $3.65 |
| 2020-05-21 | $0.00133911 | $0.00134878 | $0.00122054 | $0.00125717 | $3.56 |
| 2020-05-20 | $0.00118518 | $0.00134423 | $0.00116171 | $0.00134137 | $19.21 |
| 2020-05-19 | $0.00119146 | $0.00119146 | $0.0011661 | $0.0011851 | $1.46 |
| 2020-05-18 | $0.00168354 | $0.00174448 | $0.00117891 | $0.00119043 | $1.47 |
| 2020-05-17 | $0.00113258 | $0.00172789 | $0.00113082 | $0.00169014 | $97.78 |
| 2020-05-16 | $0.0011231 | $0.00114015 | $0.00111612 | $0.00113349 | $0.20 |
| 2020-05-15 | $0.00115175 | $0.00116258 | $0.00111943 | $0.00112003 | $0.20 |
| 2020-05-14 | $0.00116399 | $0.00117591 | $0.00113322 | $0.00115122 | $0.21 |
| 2020-05-13 | $0.00116668 | $0.00117811 | $0.00113689 | $0.00116444 | $0.21 |
| 2020-05-12 | $0.00111288 | $0.0011694 | $0.00104626 | $0.00116501 | $5.66 |
| 2020-05-11 | $0.00081864 | $0.00114829 | $0.0007887 | $0.00111761 | $3.14 |
| 2020-05-10 | $0.00082027 | $0.00082182 | $0.00077112 | $0.00081925 | $0.40 |
| 2020-05-08 | $0.00090879 | $0.00093424 | $0.00089025 | $0.0009151 | $0.06 |
| 2020-05-07 | $0.00087928 | $0.00092233 | $0.00087352 | $0.00090909 | $0.06 |
| 2020-05-06 | $0.00137165 | $0.00138668 | $0.00088253 | $0.00088253 | $0.06 |
| 2020-05-05 | $0.00092362 | $0.00138547 | $0.00091949 | $0.00137111 | $0.98 |
| 2020-05-04 | $0.00143584 | $0.00144028 | $0.00085867 | $0.00092358 | $5.95 |