Indicators

Abits Group Inc - Ordinary Shares (NQ: ABTS )

0.6600 -0.0200 (-2.94%)

Streaming Delayed Price Updated: 12:16 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	1.040	1.050	0.9600	0.9830	107,919	-0.02(-1.71%)
Feb 28, 2024	1.050	1.060	0.9600	1.000	142,082	+0.02(+2.05%)
Feb 27, 2024	1.023	1.050	0.9705	0.9800	64,359	+0.00(+0.00%)
Feb 26, 2024	0.9300	0.9990	0.9100	0.9800	93,470	+0.06(+7.05%)
Feb 23, 2024	0.9900	0.9900	0.9100	0.9155	50,009	-0.07(-7.53%)
Feb 22, 2024	0.9750	1.005	0.9660	0.9900	8,617	+0.02(+2.48%)
Feb 21, 2024	0.9661	1.010	0.9660	0.9660	8,158	-0.02(-1.69%)
Feb 20, 2024	1.060	1.060	0.9801	0.9826	29,810	+0.02(+1.81%)
Feb 16, 2024	0.9800	1.020	0.9629	0.9651	138,024	-0.05(-5.38%)
Feb 15, 2024	0.9902	1.050	0.9801	1.020	59,418	-0.00(-0.08%)
Feb 14, 2024	1.040	1.070	1.000	1.021	83,482	+0.05(+5.24%)
Feb 13, 2024	1.030	1.040	0.9500	0.9700	51,977	-0.02(-2.02%)
Feb 12, 2024	0.9991	1.047	0.9800	0.9900	75,154	-0.04(-3.88%)
Feb 09, 2024	0.9600	1.040	0.9401	1.030	108,341	+0.06(+6.17%)
Feb 08, 2024	0.9900	0.9900	0.9500	0.9701	58,434	+0.05(+5.45%)
Feb 07, 2024	0.9600	0.9600	0.9100	0.9200	30,645	-0.04(-4.17%)
Feb 06, 2024	0.9401	1.012	0.9401	0.9600	6,980	+0.03(+3.23%)
Feb 05, 2024	1.000	1.000	0.9300	0.9300	66,690	-0.07(-7.00%)
Feb 02, 2024	1.022	1.022	1.000	1.000	10,480	+0.01(+1.01%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.