ABST Historical USD Price
Daily close · Mar 20, 2019 → Mar 26, 2020Daily price history
Feb 25, 2020 → Mar 26, 2020| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2020-03-26 | $0.00006699 | $0.00006762 | $0.00006579 | $0.00006726 | $0.00 |
| 2020-03-25 | $0.00006729 | $0.00006895 | $0.00006506 | $0.00006689 | $0.00 |
| 2020-03-24 | $0.00006473 | $0.00006786 | $0.00006396 | $0.00006738 | $64.69 |
| 2020-03-23 | $0.00004889 | $0.00008557 | $0.0000486 | $0.00006473 | $24.17 |
| 2020-03-22 | $0.00003209 | $0.00005464 | $0.00003209 | $0.00004906 | $2.09 |
| 2020-03-21 | $0.00005555 | $0.00005555 | $0.00003207 | $0.00003209 | $0.73 |
| 2020-03-20 | $0.00005555 | $0.00005802 | $0.00005555 | $0.00005555 | $0.00 |
| 2020-03-19 | $0.00005464 | $0.0000575 | $0.00005412 | $0.00005555 | $0.00 |
| 2020-03-18 | $0.00005555 | $0.00005555 | $0.0000503 | $0.00005455 | $0.00 |
| 2020-03-17 | $0.00003666 | $0.00005555 | $0.00003623 | $0.00005551 | $0.03 |
| 2020-03-16 | $0.00004043 | $0.00004248 | $0.00003373 | $0.00003654 | $0.00 |
| 2020-03-15 | $0.00005162 | $0.0000518 | $0.00003984 | $0.00004084 | $0.00 |
| 2020-03-14 | $0.00005566 | $0.00005619 | $0.00003986 | $0.00005164 | $0.64 |
| 2020-03-13 | $0.00004927 | $0.00005893 | $0.00003335 | $0.00005538 | $29.25 |
| 2020-03-12 | $0.00005166 | $0.00007428 | $0.0000461 | $0.00004708 | $0.05 |
| 2020-03-11 | $0.00005282 | $0.00005408 | $0.00005136 | $0.00005165 | $0.10 |
| 2020-03-10 | $0.00007935 | $0.00008001 | $0.000051 | $0.00005279 | $54.27 |
| 2020-03-09 | $0.00008031 | $0.00008128 | $0.0000766 | $0.00007928 | $181.05 |
| 2020-03-08 | $0.00008898 | $0.00008898 | $0.00007973 | $0.00008025 | $209.00 |
| 2020-03-07 | $0.00009103 | $0.00009134 | $0.00008864 | $0.00008887 | $217.01 |
| 2020-03-06 | $0.00009034 | $0.00009131 | $0.00008981 | $0.00009098 | $269.45 |
| 2020-03-05 | $0.000077 | $0.00009095 | $0.00007481 | $0.0000903 | $314.66 |
| 2020-03-04 | $0.000077 | $0.000077 | $0.00007499 | $0.000077 | $0.00 |
| 2020-03-03 | $0.00007213 | $0.000077 | $0.00007211 | $0.000077 | $0.00 |
| 2020-03-02 | $0.00006885 | $0.00007234 | $0.00006865 | $0.00007213 | $2.26 |
| 2020-03-01 | $0.00007799 | $0.00007799 | $0.000068 | $0.00006898 | $13.05 |
| 2020-02-29 | $0.00008723 | $0.00008784 | $0.00007799 | $0.00007799 | $0.00 |
| 2020-02-27 | $0.000088 | $0.00008953 | $0.00008552 | $0.00008797 | $322.91 |
| 2020-02-26 | $0.0000766 | $0.00008856 | $0.00007233 | $0.00008805 | $176.80 |
| 2020-02-25 | $0.0000928 | $0.00009285 | $0.00007293 | $0.00007678 | $0.31 |