Indicators

Abits Group Inc - Ordinary Shares (NQ: ABTS )

0.6600 -0.0200 (-2.94%)

Streaming Delayed Price Updated: 12:16 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	0.6980	0.7094	0.7094	0.6949	1,332,221	-0.10(-12.81%)
Mar 27, 2024	0.7000	0.7990	0.6400	0.7970	1,672,735	+0.02(+2.18%)
Mar 26, 2024	0.6800	0.8000	0.6700	0.7800	1,828,522	+0.05(+7.47%)
Mar 25, 2024	0.6900	0.7599	0.6600	0.7258	1,347,521	+0.01(+1.51%)
Mar 22, 2024	0.6700	0.7450	0.6400	0.7150	1,292,981	-0.07(-8.33%)
Mar 21, 2024	0.7900	0.8000	0.7300	0.7800	651,861	-0.05(-6.59%)
Mar 20, 2024	0.7100	0.9000	0.7100	0.8350	489,680	+0.09(+11.48%)
Mar 19, 2024	0.7770	0.9398	0.7001	0.7490	280,988	-0.03(-3.60%)
Mar 18, 2024	0.7500	0.7780	0.5655	0.7770	388,311	+0.03(+3.59%)
Mar 15, 2024	0.8200	0.8200	0.7200	0.7501	54,821	-0.06(-7.40%)
Mar 14, 2024	0.8200	0.8259	0.8100	0.8100	19,937	-0.01(-1.82%)
Mar 13, 2024	0.8300	0.8500	0.8250	0.8250	30,333	-0.01(-1.26%)
Mar 12, 2024	0.8449	0.8600	0.8300	0.8355	26,377	+0.01(+1.27%)
Mar 11, 2024	0.8900	0.8900	0.8250	0.8250	104,307	+0.00(+0.24%)
Mar 08, 2024	0.9000	0.9000	0.8100	0.8230	380,701	-0.08(-8.66%)
Mar 07, 2024	0.8990	0.9410	0.8510	0.9010	223,652	+0.02(+2.20%)
Mar 06, 2024	1.000	1.000	0.8700	0.8816	106,534	-0.01(-0.98%)
Mar 05, 2024	0.9600	0.9600	0.8700	0.8903	51,410	+0.00(+0.03%)
Mar 04, 2024	1.000	1.000	0.8900	0.8900	88,039	-0.08(-8.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.