ABOND Historical USD Price
Daily close · Feb 21, 2024 → Feb 19, 2025Daily price history
Jan 21, 2025 → Feb 19, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-02-19 | $0.001787 | $0.001977 | $0.001787 | $0.001868 | $360.04 |
| 2025-02-18 | $0.001887 | $0.001925 | $0.001787 | $0.001787 | $230.64 |
| 2025-02-17 | $0.001915 | $0.001975 | $0.001885 | $0.001887 | $468.46 |
| 2025-02-16 | $0.00196 | $0.002058 | $0.001918 | $0.001918 | $844.29 |
| 2025-02-15 | $0.00196 | $0.002144 | $0.001904 | $0.00196 | $438.91 |
| 2025-02-14 | $0.001927 | $0.002036 | $0.001889 | $0.00196 | $1,353.69 |
| 2025-02-13 | $0.00201 | $0.00243 | $0.001867 | $0.001927 | $2,724.77 |
| 2025-02-12 | $0.001792 | $0.00227 | $0.001792 | $0.00201 | $853.07 |
| 2025-02-11 | $0.001927 | $0.002017 | $0.001738 | $0.001792 | $1,064.91 |
| 2025-02-10 | $0.001799 | $0.001927 | $0.001774 | $0.001927 | $1,045.32 |
| 2025-02-09 | $0.001926 | $0.002022 | $0.001798 | $0.001799 | $325.09 |
| 2025-02-08 | $0.001875 | $0.001989 | $0.001862 | $0.001926 | $236.83 |
| 2025-02-07 | $0.001954 | $0.002041 | $0.001802 | $0.001875 | $2,104.16 |
| 2025-02-06 | $0.002017 | $0.00254 | $0.001892 | $0.00194 | $638.18 |
| 2025-02-05 | $0.002083 | $0.002083 | $0.001959 | $0.002017 | $614.07 |
| 2025-02-04 | $0.002242 | $0.002284 | $0.002069 | $0.002083 | $675.22 |
| 2025-02-03 | $0.002177 | $0.002516 | $0.0018 | $0.002242 | $1,905.77 |
| 2025-02-02 | $0.002562 | $0.002576 | $0.00219 | $0.00219 | $651.88 |
| 2025-02-01 | $0.002669 | $0.002671 | $0.002491 | $0.002562 | $563.78 |
| 2025-01-31 | $0.002658 | $0.003001 | $0.002588 | $0.002669 | $1,590.47 |
| 2025-01-30 | $0.002465 | $0.002696 | $0.002465 | $0.002658 | $805.79 |
| 2025-01-29 | $0.002518 | $0.002692 | $0.002452 | $0.002465 | $1,225.86 |
| 2025-01-28 | $0.002584 | $0.003148 | $0.002518 | $0.002518 | $476.64 |
| 2025-01-27 | $0.002571 | $0.002637 | $0.002465 | $0.002584 | $2,951.81 |
| 2025-01-26 | $0.002638 | $0.002653 | $0.002506 | $0.002571 | $907.03 |
| 2025-01-25 | $0.002638 | $0.002654 | $0.002524 | $0.002638 | $694.53 |
| 2025-01-24 | $0.002588 | $0.002777 | $0.002476 | $0.002638 | $1,287.26 |
| 2025-01-23 | $0.002681 | $0.002681 | $0.002376 | $0.002588 | $1,852.75 |
| 2025-01-22 | $0.002655 | $0.002742 | $0.002612 | $0.002681 | $1,535.62 |
| 2025-01-21 | $0.002563 | $0.003186 | $0.002554 | $0.002655 | $1,121.03 |