ABR Historical USD Price
Daily close · May 2, 2022 → May 4, 2023Daily price history
Apr 5, 2023 → May 4, 2023| 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 |