Identifier on Bitvavo: ABT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
0.5730 EUR |
384,162.0278 ABT |
0.5286 EUR |
0.4558 EUR |
0.6350 EUR |
0.4821 EUR |
| 2025-10-25 |
0.5980 EUR |
534,115.2021 ABT |
0.4061 EUR |
0.4061 EUR |
0.7200 EUR |
0.5800 EUR |
| 2025-10-24 |
0.4126 EUR |
2,964.2431 ABT |
0.4129 EUR |
0.4085 EUR |
0.4160 EUR |
0.4160 EUR |
| 2025-10-23 |
0.4258 EUR |
8,509.4958 ABT |
0.4400 EUR |
0.4144 EUR |
0.4400 EUR |
0.4144 EUR |
| 2025-10-22 |
0.4500 EUR |
107.4300 ABT |
0.4500 EUR |
0.4500 EUR |
0.4500 EUR |
0.4500 EUR |
| 2025-10-21 |
0.4602 EUR |
2,205.1746 ABT |
0.4430 EUR |
0.4164 EUR |
0.4677 EUR |
0.4400 EUR |
| 2025-10-20 |
0.4360 EUR |
11,448.5098 ABT |
0.4405 EUR |
0.4177 EUR |
0.4626 EUR |
0.4490 EUR |
| 2025-10-19 |
0.4064 EUR |
5,605.6128 ABT |
0.4030 EUR |
0.3897 EUR |
0.4386 EUR |
0.4296 EUR |
| 2025-10-18 |
0.4181 EUR |
2,595.9556 ABT |
0.4300 EUR |
0.4026 EUR |
0.4300 EUR |
0.4202 EUR |
| 2025-10-17 |
0.4159 EUR |
1,626.2578 ABT |
0.4032 EUR |
0.3993 EUR |
0.4225 EUR |
0.4200 EUR |
| 2025-10-16 |
0.4194 EUR |
2,819.6209 ABT |
0.4550 EUR |
0.4060 EUR |
0.4672 EUR |
0.4060 EUR |
| 2025-10-15 |
0.4651 EUR |
7,814.2433 ABT |
0.4800 EUR |
0.4525 EUR |
0.4825 EUR |
0.4672 EUR |
| 2025-10-14 |
0.4825 EUR |
2,369.6078 ABT |
0.4920 EUR |
0.4500 EUR |
0.4950 EUR |
0.4675 EUR |
| 2025-10-13 |
0.4939 EUR |
20,975.7524 ABT |
0.4800 EUR |
0.4511 EUR |
0.5026 EUR |
0.4925 EUR |
| 2025-10-12 |
0.4735 EUR |
6,606.4757 ABT |
0.4805 EUR |
0.4562 EUR |
0.4950 EUR |
0.4650 EUR |
| 2025-10-11 |
0.4609 EUR |
5,074.9655 ABT |
0.4890 EUR |
0.4468 EUR |
0.4890 EUR |
0.4555 EUR |
| 2025-10-10 |
0.4945 EUR |
7,830.6440 ABT |
0.5111 EUR |
0.4920 EUR |
0.5250 EUR |
0.5060 EUR |
| 2025-10-09 |
0.5293 EUR |
2,202.7618 ABT |
0.5316 EUR |
0.5150 EUR |
0.5500 EUR |
0.5250 EUR |
| 2025-10-08 |
0.5385 EUR |
5,009.6121 ABT |
0.5195 EUR |
0.5090 EUR |
0.5645 EUR |
0.5645 EUR |
| 2025-10-07 |
0.5512 EUR |
2,118.9310 ABT |
0.5450 EUR |
0.5320 EUR |
0.5748 EUR |
0.5320 EUR |
| 2025-10-06 |
0.5465 EUR |
7,669.7499 ABT |
0.5566 EUR |
0.5230 EUR |
0.5680 EUR |
0.5450 EUR |
| 2025-10-05 |
0.5381 EUR |
10,994.6976 ABT |
0.5363 EUR |
0.5026 EUR |
0.5600 EUR |
0.5530 EUR |
| 2025-10-04 |
0.5429 EUR |
7,575.2399 ABT |
0.5339 EUR |
0.5100 EUR |
0.5625 EUR |
0.5593 EUR |
| 2025-10-03 |
0.5429 EUR |
17,431.1587 ABT |
0.5661 EUR |
0.5220 EUR |
0.5699 EUR |
0.5545 EUR |
| 2025-10-02 |
0.5780 EUR |
10,678.4607 ABT |
0.5730 EUR |
0.5500 EUR |
0.5873 EUR |
0.5830 EUR |
| 2025-10-01 |
0.5713 EUR |
66,827.7763 ABT |
0.5950 EUR |
0.5010 EUR |
0.6009 EUR |
0.5320 EUR |
| 2025-09-30 |
0.5943 EUR |
90,569.8363 ABT |
0.4948 EUR |
0.4948 EUR |
0.6390 EUR |
0.5552 EUR |
| 2025-09-29 |
0.4920 EUR |
562.7357 ABT |
0.4980 EUR |
0.4718 EUR |
0.5050 EUR |
0.4900 EUR |
| 2025-09-28 |
0.4975 EUR |
243.8238 ABT |
0.5000 EUR |
0.4812 EUR |
0.5180 EUR |
0.5050 EUR |
| 2025-09-27 |
0.5023 EUR |
7,224.1157 ABT |
0.4975 EUR |
0.4969 EUR |
0.5114 EUR |
0.4969 EUR |
| 2025-09-26 |
0.4980 EUR |
9,736.5426 ABT |
0.5167 EUR |
0.4799 EUR |
0.5241 EUR |
0.5241 EUR |
| 2025-09-25 |
0.4956 EUR |
18,670.8910 ABT |
0.5050 EUR |
0.4680 EUR |
0.5100 EUR |
0.4818 EUR |
| 2025-09-24 |
0.5286 EUR |
6,822.1870 ABT |
0.5260 EUR |
0.5000 EUR |
0.5350 EUR |
0.5000 EUR |
| 2025-09-23 |
0.5264 EUR |
2,444.0935 ABT |
0.5264 EUR |
0.5264 EUR |
0.5264 EUR |
0.5264 EUR |
| 2025-09-22 |
0.5335 EUR |
14,404.3160 ABT |
0.5600 EUR |
0.5000 EUR |
0.5700 EUR |
0.5088 EUR |
| 2025-09-21 |
0.5690 EUR |
34,553.3058 ABT |
0.5500 EUR |
0.5500 EUR |
0.5800 EUR |
0.5530 EUR |
| 2025-09-20 |
0.5622 EUR |
3,871.3790 ABT |
0.5800 EUR |
0.5506 EUR |
0.5800 EUR |
0.5564 EUR |
| 2025-09-19 |
0.6195 EUR |
8,336.8564 ABT |
0.5931 EUR |
0.5750 EUR |
0.6400 EUR |
0.5999 EUR |
| 2025-09-18 |
0.5867 EUR |
2,483.9244 ABT |
0.5670 EUR |
0.5670 EUR |
0.5990 EUR |
0.5931 EUR |
| 2025-09-17 |
0.5728 EUR |
710.8738 ABT |
0.5705 EUR |
0.5635 EUR |
0.5900 EUR |
0.5635 EUR |
| 2025-09-16 |
0.5684 EUR |
2,262.4385 ABT |
0.5700 EUR |
0.5635 EUR |
0.5853 EUR |
0.5853 EUR |
| 2025-09-15 |
0.5820 EUR |
9,371.4812 ABT |
0.5993 EUR |
0.5700 EUR |
0.6226 EUR |
0.5700 EUR |
| 2025-09-14 |
0.6337 EUR |
29,292.7757 ABT |
0.6250 EUR |
0.5900 EUR |
0.6500 EUR |
0.5911 EUR |
| 2025-09-13 |
0.6016 EUR |
1,705.5176 ABT |
0.6400 EUR |
0.5951 EUR |
0.6400 EUR |
0.5951 EUR |
| 2025-09-12 |
0.6211 EUR |
13,382.9973 ABT |
0.5937 EUR |
0.5937 EUR |
0.6400 EUR |
0.6400 EUR |
| 2025-09-11 |
0.5719 EUR |
4,860.8130 ABT |
0.5580 EUR |
0.5580 EUR |
0.5921 EUR |
0.5837 EUR |
| 2025-09-10 |
0.5748 EUR |
8,893.1527 ABT |
0.5729 EUR |
0.5580 EUR |
0.5939 EUR |
0.5580 EUR |
| 2025-09-09 |
0.5733 EUR |
793.4879 ABT |
0.5862 EUR |
0.5729 EUR |
0.5862 EUR |
0.5731 EUR |
| 2025-09-08 |
0.5852 EUR |
3,229.4305 ABT |
0.5906 EUR |
0.5581 EUR |
0.6000 EUR |
0.6000 EUR |
| 2025-09-07 |
0.5808 EUR |
14.3012 ABT |
0.5806 EUR |
0.5806 EUR |
0.5905 EUR |
0.5905 EUR |