ABX Historical USD Price
Daily close · Sep 22, 2018 → Sep 23, 2019Daily price history
Aug 25, 2019 → Sep 23, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-09-23 | $0.01107007 | $0.01368891 | $0.01081591 | $0.01332311 | $49,615.08 |
| 2019-09-22 | $0.0111665 | $0.01124305 | $0.01087991 | $0.01115682 | $41,215.58 |
| 2019-09-21 | $0.01140451 | $0.01145041 | $0.01109279 | $0.01125821 | $41,492.78 |
| 2019-09-20 | $0.01179416 | $0.01196604 | $0.01117319 | $0.01132314 | $40,625.22 |
| 2019-09-19 | $0.0147806 | $0.0147806 | $0.0106205 | $0.01191139 | $43,868.54 |
| 2019-09-18 | $0.01213753 | $0.01514782 | $0.01198285 | $0.01500502 | $53,949.71 |
| 2019-09-17 | $0.01187933 | $0.01249926 | $0.0116721 | $0.01209532 | $43,425.15 |
| 2019-09-16 | $0.010871 | $0.01271417 | $0.01074981 | $0.01189222 | $52,110.30 |
| 2019-09-15 | $0.00941503 | $0.01104224 | $0.00925352 | $0.01086287 | $59,087.23 |
| 2019-09-14 | $0.01014378 | $0.01259544 | $0.0081174 | $0.00935228 | $51,593.96 |
| 2019-09-13 | $0.01010697 | $0.01040043 | $0.00981632 | $0.01005919 | $54,496.28 |
| 2019-09-12 | $0.00987118 | $0.01019087 | $0.00974073 | $0.01002002 | $54,418.07 |
| 2019-09-11 | $0.0099546 | $0.01006138 | $0.00974044 | $0.00995465 | $53,841.84 |
| 2019-09-10 | $0.01006889 | $0.01021565 | $0.0097383 | $0.00998648 | $48,520.14 |
| 2019-09-09 | $0.01001161 | $0.01280202 | $0.00974451 | $0.01002408 | $49,265.03 |
| 2019-09-08 | $0.00978837 | $0.01011393 | $0.00974258 | $0.01005615 | $48,970.59 |
| 2019-09-07 | $0.00950876 | $0.010002 | $0.00943066 | $0.00984421 | $47,982.03 |
| 2019-09-06 | $0.00919459 | $0.01242975 | $0.00903503 | $0.0095408 | $40,317.25 |
| 2019-09-05 | $0.00962859 | $0.01014588 | $0.00714189 | $0.00919734 | $39,740.81 |
| 2019-09-04 | $0.01012712 | $0.01300645 | $0.00954225 | $0.00954323 | $39,268.26 |
| 2019-09-03 | $0.00980789 | $0.01446006 | $0.00931672 | $0.01014022 | $52,404.89 |
| 2019-09-02 | $0.00910837 | $0.0140698 | $0.00905286 | $0.00986499 | $49,808.89 |
| 2019-09-01 | $0.00918589 | $0.01289428 | $0.00899455 | $0.00914185 | $35,786.47 |
| 2019-08-31 | $0.00903173 | $0.00933168 | $0.0089688 | $0.00923953 | $21,437.69 |
| 2019-08-30 | $0.01142147 | $0.01503838 | $0.00897047 | $0.00899765 | $27,188.53 |
| 2019-08-29 | $0.01207766 | $0.01213491 | $0.01123771 | $0.01137469 | $45,368.48 |
| 2019-08-28 | $0.01300019 | $0.01321594 | $0.01193866 | $0.01200127 | $43,630.29 |
| 2019-08-27 | $0.0116996 | $0.01350356 | $0.01146725 | $0.01319884 | $52,804.75 |
| 2019-08-26 | $0.01079042 | $0.01196346 | $0.01079042 | $0.01176139 | $59,499.48 |
| 2019-08-25 | $0.01008236 | $0.01406026 | $0.00999237 | $0.01087534 | $87,398.20 |