Abits Group Inc - Ordinary Shares (NQ: ABTS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	0.6400	0.6700	0.6215	0.6300	74,284	-0.01(-1.55%)
Nov 21, 2024	0.6300	0.6500	0.6250	0.6399	41,146	+0.02(+3.39%)
Nov 20, 2024	0.6000	0.6490	0.6000	0.6189	82,348	+0.06(+10.10%)
Nov 19, 2024	0.5600	0.5800	0.5250	0.5621	52,680	-0.01(-2.41%)
Nov 18, 2024	0.5880	0.6100	0.5500	0.5760	36,873	-0.01(-2.24%)
Nov 15, 2024	0.5600	0.6000	0.5013	0.5892	101,187	+0.06(+10.75%)
Nov 14, 2024	0.6261	0.6900	0.5108	0.5320	209,109	-0.12(-18.15%)
Nov 13, 2024	0.7500	0.8500	0.6299	0.6500	457,303	-0.07(-9.73%)
Nov 12, 2024	0.6100	0.7300	0.5910	0.7201	562,018	+0.09(+14.30%)
Nov 11, 2024	0.6000	0.6601	0.5701	0.6300	599,103	+0.04(+6.78%)
Nov 08, 2024	0.5600	0.6000	0.5600	0.5900	19,923	+0.03(+5.36%)
Nov 07, 2024	0.5432	0.5800	0.5400	0.5600	18,459	+0.00(+0.00%)
Nov 06, 2024	0.5900	0.6200	0.5247	0.5600	148,191	-0.02(-2.95%)
Nov 05, 2024	0.5900	0.5900	0.5000	0.5770	27,561	+0.00(+0.23%)
Nov 04, 2024	0.5800	0.5900	0.5170	0.5757	37,342	+0.03(+4.67%)
Nov 01, 2024	0.5200	0.5800	0.5200	0.5500	23,123	+0.01(+1.64%)
Oct 31, 2024	0.6200	0.6200	0.5140	0.5411	36,971	-0.01(-2.24%)
Oct 30, 2024	0.5139	0.5760	0.5139	0.5535	175,538	-0.03(-4.57%)
Oct 29, 2024	0.4656	0.6101	0.4488	0.5800	396,726	+0.10(+20.83%)
Oct 28, 2024	0.4390	0.4900	0.3977	0.4800	319,828	+0.00(+0.00%)
Oct 25, 2024	0.3900	0.5071	0.3800	0.4800	2,658,203	+0.05(+12.41%)
Oct 24, 2024	0.4700	0.4700	0.4251	0.4270	13,615	-0.04(-9.15%)
Oct 23, 2024	0.4863	0.4873	0.4700	0.4700	9,936	-0.00(-0.44%)
Oct 22, 2024	0.4720	0.4999	0.4700	0.4721	14,807	-0.01(-2.86%)
Oct 21, 2024	0.4720	0.5000	0.4720	0.4860	19,367	-0.00(-0.57%)
Oct 18, 2024	0.5190	0.5190	0.4715	0.4888	9,047	+0.02(+3.67%)
Oct 17, 2024	0.4740	0.5040	0.4501	0.4715	20,128	+0.02(+4.78%)
Oct 16, 2024	0.4700	0.5300	0.4264	0.4500	30,830	+0.01(+1.86%)
Oct 15, 2024	0.4800	0.4800	0.4412	0.4418	11,524	-0.04(-7.96%)
Oct 14, 2024	0.4200	0.5200	0.4106	0.4800	83,422	+0.04(+8.13%)
Oct 11, 2024	0.4440	0.4500	0.4400	0.4439	1,760	+0.03(+6.96%)
Oct 10, 2024	0.4171	0.4899	0.4150	0.4150	15,314	-0.01(-3.38%)
Oct 09, 2024	0.4300	0.4300	0.4150	0.4295	6,484	-0.00(-0.81%)
Oct 08, 2024	0.4600	0.4600	0.4300	0.4330	14,058	-0.03(-6.60%)
Oct 07, 2024	0.4900	0.4890	0.4568	0.4636	11,175	-0.01(-1.36%)
Oct 04, 2024	0.4700	0.4700	0.4600	0.4700	6,426	+0.00(+0.21%)
Oct 03, 2024	0.4316	0.4990	0.4300	0.4690	16,263	-0.00(-0.21%)
Oct 02, 2024	0.4600	0.4990	0.4462	0.4700	28,682	+0.01(+2.17%)
Oct 01, 2024	0.4700	0.4700	0.4500	0.4600	15,077	-0.01(-2.15%)
Sep 30, 2024	0.4900	0.5150	0.4521	0.4701	2,691	-0.04(-8.42%)
Sep 27, 2024	0.5000	0.5250	0.5000	0.5133	9,854	+0.01(+2.85%)
Sep 26, 2024	0.4600	0.5000	0.4600	0.4991	8,817	-0.00(-0.18%)
Sep 25, 2024	0.4999	0.5195	0.4999	0.5000	4,408	+0.00(+0.00%)
Sep 24, 2024	0.5000	0.5050	0.5000	0.5000	2,657	+0.01(+2.04%)
Sep 23, 2024	0.4800	0.5200	0.4800	0.4900	11,776	-0.03(-5.77%)
Sep 20, 2024	0.5390	0.5400	0.5072	0.5200	4,481	-0.00(-0.42%)
Sep 19, 2024	0.5290	0.5400	0.5150	0.5222	6,248	-0.01(-2.39%)
Sep 18, 2024	0.4934	0.5350	0.4800	0.5350	1,903	+0.01(+2.86%)
Sep 17, 2024	0.5040	0.5380	0.4800	0.5201	6,847	+0.01(+1.58%)
Sep 16, 2024	0.4929	0.5386	0.4929	0.5120	15,371	+0.01(+2.61%)
Sep 13, 2024	0.4900	0.5386	0.4695	0.4990	968	+0.00(+0.54%)
Sep 12, 2024	0.4051	0.5200	0.4051	0.4963	250,747	+0.04(+7.89%)
Sep 11, 2024	0.4088	0.4700	0.3813	0.4600	55,356	+0.06(+14.40%)
Sep 10, 2024	0.4600	0.4764	0.3760	0.4021	215,671	-0.06(-12.22%)
Sep 09, 2024	0.5249	0.5250	0.4500	0.4581	49,721	-0.06(-11.90%)
Sep 06, 2024	0.4700	0.5200	0.4700	0.5200	2,961	+0.03(+5.24%)
Sep 05, 2024	0.5090	0.5097	0.4674	0.4941	10,281	+0.00(+0.20%)
Sep 04, 2024	0.4900	0.5100	0.4715	0.4931	1,739	-0.00(-0.12%)