Abits Group Inc. (ABTS)
USD 5.92
(-1.33%)
USD 5.92
(-1.33%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 31 May, 2017 | 3.4 | 3.48 | 3.2 | 3.48 | 2800.00 |
| 30 May, 2017 | 3.7 | 3.7 | 3.33 | 3.48 | 1460.00 |
| 26 May, 2017 | 3.5 | 3.69 | 3.32 | 3.49 | 1720.00 |
| 25 May, 2017 | 3.31 | 3.5 | 3.15 | 3.31 | 3680.00 |
| 24 May, 2017 | 3.64 | 3.64 | 3.2 | 3.29 | 4920.00 |
| 23 May, 2017 | 3.54 | 3.54 | 3.2 | 3.29 | 3040.00 |
| 22 May, 2017 | 3.2 | 3.3 | 3.2 | 3.23 | 1760.00 |
| 19 May, 2017 | 3.08 | 3.2 | 3.08 | 3.2 | 2620.00 |
| 18 May, 2017 | 3.1 | 3.1 | 3.03 | 3.07 | 1680.00 |
| 17 May, 2017 | 3.09 | 3.1 | 3.0 | 3.1 | 2000.00 |
ABUS
ABVC
ABVE
ABOS
ABPWW
ABSI