ABB Historical USD Price
Daily close · Dec 22, 2022 → Aug 6, 2023Daily price history
Jul 8, 2023 → Aug 6, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-08-06 | $0.01182357 | $0.01192823 | $0.01180813 | $0.01181283 | $18.38 |
| 2023-08-05 | $0.01175309 | $0.01182143 | $0.01169082 | $0.01182143 | $18.39 |
| 2023-08-04 | $0.01172455 | $0.01182611 | $0.01171232 | $0.01175959 | $18.29 |
| 2023-08-03 | $0.01170225 | $0.01176 | $0.0116094 | $0.01173688 | $18.26 |
| 2023-08-02 | $0.01204165 | $0.01207037 | $0.0115476 | $0.01170555 | $18.21 |
| 2023-08-01 | $0.0117246 | $0.01202689 | $0.01158304 | $0.01202689 | $18.71 |
| 2023-07-31 | $0.01179663 | $0.0118762 | $0.01171319 | $0.01173003 | $18.25 |
| 2023-07-30 | $0.01180121 | $0.0118552 | $0.01171299 | $0.0118015 | $18.36 |
| 2023-07-29 | $0.0117718 | $0.01180387 | $0.01174114 | $0.01180379 | $18.36 |
| 2023-07-28 | $0.01171012 | $0.01180375 | $0.01168064 | $0.01177287 | $18.31 |
| 2023-07-27 | $0.011626 | $0.01183807 | $0.01161162 | $0.01170723 | $18.21 |
| 2023-07-26 | $0.01157287 | $0.01168612 | $0.01151348 | $0.01162676 | $18.09 |
| 2023-07-25 | $0.01162573 | $0.01166316 | $0.01152266 | $0.01157332 | $18.00 |
| 2023-07-24 | $0.01179595 | $0.01181957 | $0.01148193 | $0.01162782 | $18.09 |
| 2023-07-23 | $0.01193858 | $0.01203934 | $0.01176714 | $0.01180068 | $18.36 |
| 2023-07-22 | $0.0114692 | $0.01207122 | $0.01145559 | $0.0119322 | $2,598.45 |
| 2023-07-21 | $0.01143655 | $0.0115115 | $0.01141441 | $0.01147351 | $163.05 |
| 2023-07-20 | $0.01134792 | $0.01152365 | $0.01133728 | $0.01143467 | $162.50 |
| 2023-07-19 | $0.01130918 | $0.01147643 | $0.01129246 | $0.01134544 | $161.23 |
| 2023-07-18 | $0.01155309 | $0.01166701 | $0.01123336 | $0.01129943 | $160.58 |
| 2023-07-17 | $0.01120005 | $0.01157483 | $0.01114903 | $0.01156153 | $1,105.74 |
| 2023-07-16 | $0.0115802 | $0.01162697 | $0.01120281 | $0.01120281 | $35.46 |
| 2023-07-15 | $0.01124346 | $0.01164001 | $0.0112162 | $0.01157691 | $894.78 |
| 2023-07-14 | $0.01160083 | $0.01183932 | $0.01108344 | $0.01124897 | $89.99 |
| 2023-07-13 | $0.01103095 | $0.01163218 | $0.01098758 | $0.01160477 | $232.10 |
| 2023-07-12 | $0.01123887 | $0.01131795 | $0.01098638 | $0.01103534 | $220.71 |
| 2023-07-11 | $0.01113381 | $0.01126887 | $0.01107442 | $0.01123377 | $224.68 |
| 2023-07-10 | $0.01074887 | $0.01113692 | $0.0106462 | $0.01113045 | $222.61 |
| 2023-07-09 | $0.0108447 | $0.01087749 | $0.01071299 | $0.01074851 | $627.77 |
| 2023-07-08 | $0.01104458 | $0.01110172 | $0.0107658 | $0.01084128 | $633.18 |