ABET Historical USD Price
Daily close · Apr 11, 2019 → May 11, 2021Daily price history
Apr 12, 2021 → May 11, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-05-11 | $0.00457476 | $0.00541669 | $0.00449607 | $0.00501053 | $84.76 |
| 2021-05-10 | $0.00569502 | $0.0057169 | $0.00431797 | $0.00452793 | $0.00 |
| 2021-05-09 | $0.00640321 | $0.00686602 | $0.00436238 | $0.00574394 | $0.34 |
| 2021-05-08 | $0.00693867 | $0.00739746 | $0.00621816 | $0.00643723 | $25.40 |
| 2021-05-07 | $0.00588461 | $0.00732217 | $0.00530698 | $0.00687511 | $50.46 |
| 2021-05-06 | $0.00662279 | $0.00666511 | $0.00558318 | $0.00587884 | $23.09 |
| 2021-05-05 | $0.00545455 | $0.00697572 | $0.00545455 | $0.00655612 | $132.91 |
| 2021-05-04 | $0.00444933 | $0.00601772 | $0.00411364 | $0.00543663 | $45.55 |
| 2021-05-03 | $0.00379637 | $0.00444735 | $0.00379637 | $0.00442996 | $0.00 |
| 2021-05-02 | $0.00394664 | $0.00403288 | $0.00369918 | $0.00381625 | $0.00 |
| 2021-05-01 | $0.00337999 | $0.00399447 | $0.00330006 | $0.00398207 | $0.00 |
| 2021-04-30 | $0.00307381 | $0.00339574 | $0.00304996 | $0.00339386 | $0.00 |
| 2021-04-29 | $0.00325165 | $0.00326591 | $0.00300342 | $0.00307368 | $0.00 |
| 2021-04-28 | $0.00273579 | $0.00338139 | $0.00258831 | $0.0032546 | $0.00 |
| 2021-04-27 | $0.00273564 | $0.00280309 | $0.00267024 | $0.00273489 | $0.00 |
| 2021-04-26 | $0.00527097 | $0.00571765 | $0.00263394 | $0.00274327 | $5.38 |
| 2021-04-25 | $0.00566273 | $0.00603007 | $0.00478525 | $0.00527286 | $0.00 |
| 2021-04-24 | $0.00529012 | $0.00597787 | $0.00486782 | $0.00562069 | $0.00 |
| 2021-04-23 | $0.00550398 | $0.00561728 | $0.00355161 | $0.00521369 | $0.00 |
| 2021-04-22 | $0.00644543 | $0.00644543 | $0.00541249 | $0.00550259 | $0.00 |
| 2021-04-21 | $0.00665215 | $0.00722189 | $0.00626488 | $0.00645425 | $0.00 |
| 2021-04-20 | $0.00856404 | $0.00882488 | $0.00589484 | $0.00683247 | $0.00 |
| 2021-04-19 | $0.00671986 | $0.00906367 | $0.0065294 | $0.00853941 | $0.00 |
| 2021-04-18 | $0.00601498 | $0.00732872 | $0.00509363 | $0.00671981 | $0.00 |
| 2021-04-17 | $0.03579621 | $0.03785263 | $0.00497928 | $0.00596808 | $2.93 |
| 2021-04-16 | $0.02160012 | $0.04374729 | $0.02145337 | $0.03723975 | $294.32 |
| 2021-04-15 | $0.01452527 | $0.02537395 | $0.01452527 | $0.02160332 | $113.97 |
| 2021-04-14 | $0.01133444 | $0.01697954 | $0.01113345 | $0.01449756 | $0.00 |
| 2021-04-13 | $0.0084112 | $0.01134331 | $0.0084112 | $0.01124911 | $0.00 |
| 2021-04-12 | $0.00888254 | $0.00900647 | $0.00829151 | $0.00840601 | $0.00 |