ABLOCK Historical USD Price
Daily close · May 21, 2022 → Jun 9, 2023Daily price history
May 10, 2023 → Jun 9, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-06-09 | $0.07064318 | $0.07225977 | $0.06961943 | $0.06985605 | $12.39 |
| 2023-06-08 | $0.07121939 | $0.07149537 | $0.07004215 | $0.07063647 | $12.53 |
| 2023-06-07 | $0.07423872 | $0.07453693 | $0.07101758 | $0.0712261 | $35.61 |
| 2023-06-06 | $0.0720712 | $0.07610245 | $0.07179331 | $0.0742323 | $37.12 |
| 2023-06-05 | $0.07666916 | $0.07724295 | $0.07049562 | $0.07208395 | $47.36 |
| 2023-06-04 | $0.07566714 | $0.07739723 | $0.07538878 | $0.07668393 | $50.38 |
| 2023-06-03 | $0.076185 | $0.07671838 | $0.07557612 | $0.0756562 | $49.71 |
| 2023-06-02 | $0.07416745 | $0.07654745 | $0.0738211 | $0.07618109 | $21.73 |
| 2023-06-01 | $0.07428805 | $0.0751175 | $0.07298512 | $0.0742151 | $21.17 |
| 2023-05-31 | $0.07595723 | $0.07605353 | $0.07371557 | $0.07431113 | $21.20 |
| 2023-05-30 | $0.07617233 | $0.07743523 | $0.0756895 | $0.07593581 | $21.66 |
| 2023-05-29 | $0.07856859 | $0.07869885 | $0.07560373 | $0.07614203 | $21.72 |
| 2023-05-28 | $0.07644659 | $0.07903362 | $0.07521326 | $0.07859475 | $22.42 |
| 2023-05-27 | $0.07553108 | $0.07674103 | $0.07511283 | $0.07645242 | $21.81 |
| 2023-05-26 | $0.07414036 | $0.07565822 | $0.07351583 | $0.07563692 | $21.58 |
| 2023-05-25 | $0.07438644 | $0.07491374 | $0.07279019 | $0.07416224 | $21.16 |
| 2023-05-24 | $0.07742775 | $0.07744177 | $0.07375835 | $0.07440813 | $21.23 |
| 2023-05-23 | $0.07725798 | $0.07865114 | $0.07687494 | $0.07743553 | $22.09 |
| 2023-05-22 | $0.07442673 | $0.07767931 | $0.07360134 | $0.07726197 | $22.04 |
| 2023-05-21 | $0.07616537 | $0.07644947 | $0.07407666 | $0.07454254 | $20.06 |
| 2023-05-20 | $0.07582601 | $0.07650622 | $0.07564151 | $0.07613971 | $20.49 |
| 2023-05-18 | $0.07885859 | $0.07897424 | $0.07534709 | $0.07653365 | $20.60 |
| 2023-05-17 | $0.07753677 | $0.07950661 | $0.076326 | $0.07887384 | $21.23 |
| 2023-05-16 | $0.07780233 | $0.07813073 | $0.07661676 | $0.07754467 | $20.87 |
| 2023-05-15 | $0.07750314 | $0.07910324 | $0.07657647 | $0.07784052 | $192.00 |
| 2023-05-14 | $0.07704135 | $0.07806681 | $0.07653739 | $0.07744549 | $191.03 |
| 2023-05-13 | $0.07832591 | $0.07838253 | $0.07698238 | $0.07702218 | $189.98 |
| 2023-05-12 | $0.07727664 | $0.07842595 | $0.07571492 | $0.07830786 | $193.15 |
| 2023-05-11 | $0.08019974 | $0.08019974 | $0.07660497 | $0.07731279 | $190.70 |
| 2023-05-10 | $0.07910828 | $0.08091346 | $0.07679413 | $0.08027263 | $198.00 |