ABLOCK Historical USD Price
Daily close · Jun 21, 2023 → Mar 20, 2025Daily price history
Jan 19, 2025 → Mar 20, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-03-20 | $0.01961884 | $0.01969232 | $0.01832435 | $0.01861801 | $27.75 |
| 2025-03-19 | $0.01890227 | $0.01991781 | $0.01874247 | $0.01964116 | $29.28 |
| 2025-03-18 | $0.0186951 | $0.01910981 | $0.01824516 | $0.01888449 | $28.15 |
| 2025-03-17 | $0.01819505 | $0.01894302 | $0.01811427 | $0.01870535 | $27.88 |
| 2025-03-16 | $0.01929042 | $0.01966704 | $0.01803511 | $0.01819698 | $27.12 |
| 2025-03-15 | $0.01843554 | $0.01930985 | $0.01828592 | $0.01929654 | $28.76 |
| 2025-03-14 | $0.01837981 | $0.01912837 | $0.01837798 | $0.01843895 | $27.48 |
| 2025-03-13 | $0.01877837 | $0.01914773 | $0.01766944 | $0.0183757 | $27.39 |
| 2025-03-12 | $0.01737613 | $0.01881623 | $0.01685838 | $0.01875299 | $27.95 |
| 2025-03-11 | $0.01621935 | $0.01776664 | $0.01529981 | $0.01737284 | $25.89 |
| 2025-03-10 | $0.01782326 | $0.01883245 | $0.01610429 | $0.01624565 | $24.21 |
| 2025-03-09 | $0.02033495 | $0.02052493 | $0.01773127 | $0.01778663 | $26.51 |
| 2025-03-08 | $0.01998076 | $0.02082092 | $0.01936022 | $0.02034096 | $30.32 |
| 2025-03-07 | $0.02090357 | $0.02098137 | $0.01965421 | $0.0199694 | $29.76 |
| 2025-03-06 | $0.02158669 | $0.02232697 | $0.02081058 | $0.02093218 | $31.20 |
| 2025-03-05 | $0.01964396 | $0.02225865 | $0.01933713 | $0.02160555 | $64.41 |
| 2025-03-04 | $0.02057801 | $0.02065948 | $0.01862142 | $0.01966141 | $0.99 |
| 2025-03-03 | $0.02446874 | $0.02458354 | $0.02026842 | $0.02059683 | $1.03 |
| 2025-03-02 | $0.0214643 | $0.02445814 | $0.02120001 | $0.02445814 | $1.23 |
| 2025-03-01 | $0.02640053 | $0.02640053 | $0.02114476 | $0.02144711 | $1.08 |
| 2025-01-28 | $0.0336064 | $0.03387835 | $0.03133585 | $0.03163516 | $3.53 |
| 2025-01-27 | $0.03524838 | $0.03532181 | $0.03233814 | $0.0335659 | $3.75 |
| 2025-01-26 | $0.03597615 | $0.03748108 | $0.0352676 | $0.0352676 | $3.94 |
| 2025-01-25 | $0.03474587 | $0.03656556 | $0.03434084 | $0.03603181 | $4.02 |
| 2025-01-24 | $0.03495686 | $0.03609128 | $0.03401568 | $0.03469706 | $3.88 |
| 2025-01-23 | $0.03608498 | $0.03626638 | $0.03414131 | $0.03497341 | $3.91 |
| 2025-01-22 | $0.03625717 | $0.03704082 | $0.03595462 | $0.036104 | $4.03 |
| 2025-01-21 | $0.03526434 | $0.03689175 | $0.03402577 | $0.03624072 | $4.05 |
| 2025-01-20 | $0.03506281 | $0.03866305 | $0.03400143 | $0.03533748 | $3.95 |
| 2025-01-19 | $0.03861573 | $0.0398129 | $0.03460447 | $0.03512022 | $3.92 |