CurrencyBeacon logo}}

Crypto Rate Dashboard

Allbridge Price Chart

ABR/USD
$0.072429
0.00%

ABR Historical USD Price

Daily Price History

Date Open High Low Close Volume
2023-05-04 $0.1751968 $0.17549749 $0.16902806 $0.17429173 $3,644.29
2023-05-03 $0.17676709 $0.17766966 $0.17464652 $0.1751968 $5,697.21
2023-05-02 $0.1800009 $0.1800009 $0.17635729 $0.17676709 $3,467.13
2023-05-01 $0.17794594 $0.1812394 $0.17794544 $0.1800009 $2,601.43
2023-04-30 $0.17937525 $0.17995756 $0.17794594 $0.17794594 $889.40
2023-04-29 $0.18254399 $0.18254399 $0.17840194 $0.17937525 $2,023.61
2023-04-28 $0.18162522 $0.18411633 $0.18134343 $0.18254399 $6,466.98
2023-04-27 $0.1829633 $0.18351099 $0.18151522 $0.18162522 $4,548.38
2023-04-26 $0.18235721 $0.18481196 $0.17565672 $0.1829633 $8,628.71
2023-04-25 $0.18404442 $0.18498938 $0.18235721 $0.18235721 $4,060.72
2023-04-24 $0.18516059 $0.1865296 $0.18395217 $0.18404442 $3,524.16
2023-04-23 $0.18711326 $0.18711326 $0.18467983 $0.18516059 $1,988.10
2023-04-22 $0.18747217 $0.18747217 $0.18332088 $0.18711326 $3,299.69
2023-04-21 $0.18526163 $0.19041949 $0.18526163 $0.18747217 $2,893.60
2023-04-20 $0.1889409 $0.1903294 $0.1850713 $0.18526163 $1,523.66
2023-04-19 $0.18800311 $0.19016336 $0.18800311 $0.1889409 $1,276.38
2023-04-18 $0.19067805 $0.19908746 $0.18800311 $0.18800311 $10,502.85
2023-04-17 $0.19059356 $0.19176236 $0.1905123 $0.19067805 $9,811.32
2023-04-16 $0.19131043 $0.19168411 $0.18973581 $0.19059356 $4,729.40
2023-04-15 $0.19317966 $0.19317966 $0.19139284 $0.19139284 $1,542.11
2023-04-14 $0.18947569 $0.19312499 $0.18875112 $0.19312499 $2,247.03
2023-04-13 $0.19249932 $0.19317852 $0.18947569 $0.18947569 $2,819.40
2023-04-12 $0.19260326 $0.19337708 $0.19246843 $0.19249932 $1,214.77
2023-04-11 $0.19348042 $0.1936916 $0.1923361 $0.19260326 $4,966.30
2023-04-10 $0.19542978 $0.19555119 $0.19337042 $0.19348042 $907.11
2023-04-09 $0.19351806 $0.20245474 $0.19339562 $0.19542978 $4,047.90
2023-04-08 $0.19370283 $0.19373263 $0.19351806 $0.19351806 $309.70
2023-04-07 $0.1937263 $0.197166 $0.19369303 $0.19370283 $227.76
2023-04-06 $0.19363698 $0.197166 $0.19352382 $0.1937263 $637.48
2023-04-05 $0.19334018 $0.19652869 $0.1929059 $0.19363698 $881.24