ABDT Historical USD Price
Daily close · Sep 22, 2018 → Nov 23, 2019Daily price history
Oct 23, 2019 → Nov 23, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-11-23 | $0.00266452 | $0.00274863 | $0.00250711 | $0.00257441 | $75.56 |
| 2019-11-22 | $0.00292183 | $0.00298416 | $0.00227384 | $0.00267591 | $112.28 |
| 2019-11-21 | $0.00318638 | $0.00319682 | $0.00287817 | $0.00292221 | $18.92 |
| 2019-11-20 | $0.0031469 | $0.00327762 | $0.00311309 | $0.00319665 | $27.79 |
| 2019-11-19 | $0.00356904 | $0.00356904 | $0.00310048 | $0.00314571 | $179.67 |
| 2019-11-18 | $0.00322661 | $0.00358713 | $0.00320264 | $0.00356919 | $170.25 |
| 2019-11-17 | $0.00351633 | $0.00387575 | $0.00321932 | $0.00322415 | $37.24 |
| 2019-11-16 | $0.00356129 | $0.00356671 | $0.00351034 | $0.00351745 | $102.81 |
| 2019-11-15 | $0.00365105 | $0.00368822 | $0.00328013 | $0.00356144 | $191.40 |
| 2019-11-14 | $0.00354481 | $0.00403251 | $0.00333639 | $0.00365069 | $37.00 |
| 2019-11-13 | $0.00358148 | $0.00379643 | $0.00351216 | $0.00354506 | $5.77 |
| 2019-11-12 | $0.00393987 | $0.00398752 | $0.00347266 | $0.00357686 | $22.80 |
| 2019-11-11 | $0.00388874 | $0.00432864 | $0.00355283 | $0.00393946 | $363.80 |
| 2019-11-10 | $0.00395259 | $0.00409274 | $0.00358983 | $0.00389208 | $278.84 |
| 2019-11-09 | $0.00356327 | $0.0039537 | $0.00324682 | $0.0039537 | $334.06 |
| 2019-11-08 | $0.00372228 | $0.00402928 | $0.00327389 | $0.00356349 | $139.58 |
| 2019-11-07 | $0.00389915 | $0.00390114 | $0.00350844 | $0.00350844 | $114.84 |
| 2019-11-06 | $0.00376146 | $0.00432096 | $0.00345922 | $0.00390455 | $180.98 |
| 2019-11-05 | $0.00454985 | $0.00492825 | $0.00374501 | $0.00375638 | $294.97 |
| 2019-11-04 | $0.00411815 | $0.00451686 | $0.00339629 | $0.00451686 | $56.34 |
| 2019-11-03 | $0.0037 | $0.004592 | $0.00326361 | $0.00412017 | $332.63 |
| 2019-11-02 | $0.00434321 | $0.00474537 | $0.00315541 | $0.00370003 | $62.72 |
| 2019-11-01 | $0.00427898 | $0.00480431 | $0.00383138 | $0.00434322 | $326.58 |
| 2019-10-31 | $0.00401605 | $0.00428132 | $0.00316595 | $0.00428132 | $874.34 |
| 2019-10-30 | $0.00465278 | $0.00467467 | $0.00315193 | $0.00401726 | $1,018.99 |
| 2019-10-29 | $0.00457555 | $0.00483806 | $0.00344401 | $0.00465506 | $1,279.75 |
| 2019-10-28 | $0.00461216 | $0.00485215 | $0.00407581 | $0.00457866 | $63.56 |
| 2019-10-27 | $0.00466168 | $0.00475894 | $0.00403447 | $0.00460836 | $27.28 |
| 2019-10-24 | $0.00365929 | $0.00625834 | $0.00358843 | $0.00614857 | $469.41 |
| 2019-10-23 | $0.00414288 | $0.00415719 | $0.00355025 | $0.00365308 | $250.82 |