ABYS Historical USD Price
Daily close · Jun 28, 2024 → Jun 27, 2025Daily price history
May 29, 2025 → Jun 27, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-06-27 | $0.0003623 | $0.0003625 | $0.0003556 | $0.0003562 | $56,897.85 |
| 2025-06-26 | $0.0003702 | $0.0003702 | $0.000362 | $0.0003625 | $58,314.69 |
| 2025-06-25 | $0.0003704 | $0.0003706 | $0.0003697 | $0.0003698 | $53,940.20 |
| 2025-06-24 | $0.0003718 | $0.0003739 | $0.0003562 | $0.0003703 | $56,887.95 |
| 2025-06-23 | $0.0003983 | $0.0003985 | $0.0003703 | $0.0003718 | $55,167.93 |
| 2025-06-22 | $0.0004005 | $0.0004035 | $0.0003754 | $0.0003983 | $57,490.84 |
| 2025-06-21 | $0.0003903 | $0.000405 | $0.0003822 | $0.0003985 | $74,691.13 |
| 2025-06-20 | $0.0003907 | $0.0004046 | $0.0003761 | $0.0003905 | $103,443.35 |
| 2025-06-19 | $0.0004175 | $0.000418 | $0.0003834 | $0.0003906 | $103,581.63 |
| 2025-06-18 | $0.0004552 | $0.000889 | $0.0004162 | $0.0004177 | $110,965.23 |
| 2025-06-17 | $0.0004395 | $0.0004553 | $0.000426 | $0.0004552 | $105,778.81 |
| 2025-06-16 | $0.0005047 | $0.0005107 | $0.000405 | $0.0004322 | $72,864.12 |
| 2025-06-15 | $0.0004924 | $0.0005092 | $0.0004922 | $0.0005047 | $21,656.10 |
| 2025-06-14 | $0.0004925 | $0.0004926 | $0.0004922 | $0.0004924 | $102,492.78 |
| 2025-06-13 | $0.0004766 | $0.0004972 | $0.00047 | $0.0004922 | $106,988.32 |
| 2025-06-12 | $0.0004619 | $0.000488 | $0.0004555 | $0.0004766 | $106,990.74 |
| 2025-06-11 | $0.0004727 | $0.0004887 | $0.0004587 | $0.000462 | $106,960.89 |
| 2025-06-10 | $0.000478 | $0.000522 | $0.0004667 | $0.0004725 | $102,312.86 |
| 2025-06-09 | $0.000503 | $0.0005069 | $0.0004796 | $0.000486 | $86,889.05 |
| 2025-06-08 | $0.0004951 | $0.0005097 | $0.0004948 | $0.0005031 | $85,762.94 |
| 2025-06-07 | $0.0004748 | $0.0005 | $0.0004747 | $0.000495 | $106,016.63 |
| 2025-06-06 | $0.0004923 | $0.0005055 | $0.0004747 | $0.0004748 | $95,556.38 |
| 2025-06-05 | $0.0004952 | $0.0005108 | $0.0004756 | $0.0004923 | $96,645.71 |
| 2025-06-04 | $0.0004929 | $0.0005005 | $0.000486 | $0.0004949 | $94,443.41 |
| 2025-06-03 | $0.0004941 | $0.0005199 | $0.0004866 | $0.0004929 | $95,750.97 |
| 2025-06-02 | $0.0005148 | $0.0005173 | $0.000473 | $0.000494 | $87,883.40 |
| 2025-06-01 | $0.0005348 | $0.0005348 | $0.0004945 | $0.0005145 | $94,438.77 |
| 2025-05-31 | $0.0005142 | $0.0005348 | $0.0004945 | $0.0005193 | $95,129.93 |
| 2025-05-30 | $0.0005097 | $0.0005247 | $0.0005 | $0.0005142 | $66,969.68 |
| 2025-05-29 | $0.0005496 | $0.0005892 | $0.0005035 | $0.0005097 | $66,683.39 |