The highest closing price for Abits (ABTS) last month was $7.08, on February 4. It was down 9.6% for the month. The latest price is $3.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $6.23 | $6.75 | $6.23 | $6.24 | 778 |
February 27 2025 | $6.53 | $6.53 | $6.30 | $6.32 | 438 |
February 26 2025 | $6.30 | $6.60 | $6.30 | $6.30 | 1,430 |
February 25 2025 | $6.24 | $6.74 | $6.24 | $6.33 | 1,303 |
February 24 2025 | $6.60 | $6.66 | $6.22 | $6.66 | 760 |
February 21 2025 | $6.60 | $6.74 | $6.17 | $6.17 | 18,340 |
February 20 2025 | $6.77 | $6.90 | $6.30 | $6.30 | 394 |
February 19 2025 | $6.30 | $6.64 | $6.00 | $6.35 | 3,577 |
February 18 2025 | $6.30 | $6.86 | $6.30 | $6.30 | 1,448 |
February 14 2025 | $6.42 | $6.65 | $6.30 | $6.30 | 904 |
February 13 2025 | $6.39 | $6.45 | $6.00 | $6.41 | 1,098 |
February 12 2025 | $6.75 | $6.75 | $6.00 | $6.30 | 1,661 |
February 11 2025 | $6.60 | $6.62 | $6.08 | $6.11 | 5,103 |
February 10 2025 | $6.72 | $6.75 | $6.30 | $6.75 | 2,405 |
February 07 2025 | $6.68 | $7.01 | $6.60 | $6.75 | 1,024 |
February 06 2025 | $6.98 | $6.99 | $6.63 | $6.98 | 2,328 |
February 05 2025 | $6.90 | $7.35 | $6.74 | $7.01 | 5,570 |
February 04 2025 | $7.50 | $7.50 | $6.90 | $7.08 | 2,723 |
February 03 2025 | $6.90 | $7.50 | $6.60 | $6.68 | 4,924 |
Daily pricing data for Abits dates back to 4/10/2014, and may be incomplete.
