ABRA Historical USD Price
Daily close · Jan 20, 2025 → Mar 7, 2025Daily price history
Feb 6, 2025 → Mar 7, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-03-07 | $0.0089 | $0.0089 | $0.0089 | $0.0089 | $360,295.54 |
| 2025-03-06 | $0.0089 | $0.0089 | $0.0089 | $0.0089 | $360,295.54 |
| 2025-03-05 | $0.0089 | $0.0089 | $0.0089 | $0.0089 | $360,295.54 |
| 2025-03-04 | $0.0089 | $0.0089 | $0.0089 | $0.0089 | $360,295.54 |
| 2025-03-03 | $0.0089 | $0.0089 | $0.0089 | $0.0089 | $360,295.54 |
| 2025-03-02 | $0.0089 | $0.0089 | $0.0089 | $0.0089 | $360,295.54 |
| 2025-03-01 | $0.0089 | $0.0089 | $0.0089 | $0.0089 | $360,295.54 |
| 2025-02-28 | $0.0438 | $0.0439 | $0.0086 | $0.0089 | $360,295.54 |
| 2025-02-27 | $0.0441 | $0.0443 | $0.0431 | $0.0437 | $63,203.23 |
| 2025-02-26 | $0.042 | $0.0513 | $0.042 | $0.0441 | $36,194.95 |
| 2025-02-25 | $0.055 | $0.055 | $0.042 | $0.042 | $15.10 |
| 2025-02-24 | $0.055 | $0.055 | $0.055 | $0.055 | $9.94 |
| 2025-02-23 | $0.055 | $0.055 | $0.055 | $0.055 | $9.94 |
| 2025-02-22 | $0.055 | $0.055 | $0.055 | $0.055 | $9.94 |
| 2025-02-21 | $0.005 | $0.0593 | $0.005 | $0.055 | $1,629.58 |
| 2025-02-20 | $0.0663 | $0.0663 | $0.005 | $0.005 | $40.44 |
| 2025-02-19 | $0.0667 | $0.0667 | $0.0484 | $0.0663 | $493.54 |
| 2025-02-18 | $0.0799 | $0.0801 | $0.0447 | $0.0667 | $44,137.49 |
| 2025-02-17 | $0.0721 | $0.0802 | $0.0719 | $0.0799 | $101,022.03 |
| 2025-02-16 | $0.0798 | $0.0798 | $0.0702 | $0.0724 | $7,767.32 |
| 2025-02-15 | $0.0802 | $0.081 | $0.078 | $0.0798 | $64,380.09 |
| 2025-02-14 | $0.0706 | $0.0809 | $0.0706 | $0.0803 | $96,793.12 |
| 2025-02-13 | $0.075 | $0.075 | $0.0706 | $0.0706 | $167.74 |
| 2025-02-12 | $0.0798 | $0.0798 | $0.075 | $0.075 | $68.37 |
| 2025-02-11 | $0.0799 | $0.0802 | $0.0754 | $0.0798 | $39,910.56 |
| 2025-02-10 | $0.0798 | $0.0803 | $0.0795 | $0.0799 | $106,299.64 |
| 2025-02-09 | $0.08 | $0.0806 | $0.0795 | $0.0798 | $100,222.30 |
| 2025-02-08 | $0.0787 | $0.081 | $0.0759 | $0.08 | $64,348.22 |
| 2025-02-07 | $0.0801 | $0.0801 | $0.0787 | $0.0787 | $49.36 |
| 2025-02-06 | $0.0803 | $0.0805 | $0.0761 | $0.0801 | $79,993.14 |