Identifier on Bitvavo: ABT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.6242 EUR |
3,108.4582 ABT |
0.6276 EUR |
0.6146 EUR |
0.6370 EUR |
0.6206 EUR |
| 2025-08-26 |
0.6687 EUR |
41,963.5562 ABT |
0.6358 EUR |
0.6202 EUR |
0.7469 EUR |
0.6300 EUR |
| 2025-08-25 |
0.6306 EUR |
5,138.2120 ABT |
0.6700 EUR |
0.6100 EUR |
0.6700 EUR |
0.6100 EUR |
| 2025-08-24 |
0.6598 EUR |
458.1956 ABT |
0.6539 EUR |
0.6400 EUR |
0.6800 EUR |
0.6450 EUR |
| 2025-08-23 |
0.6560 EUR |
5,441.2639 ABT |
0.6688 EUR |
0.6450 EUR |
0.6800 EUR |
0.6550 EUR |
| 2025-08-22 |
0.6551 EUR |
19,384.9432 ABT |
0.6300 EUR |
0.6128 EUR |
0.6767 EUR |
0.6452 EUR |
| 2025-08-21 |
0.6381 EUR |
3,190.1240 ABT |
0.6375 EUR |
0.6258 EUR |
0.6747 EUR |
0.6300 EUR |
| 2025-08-20 |
0.6306 EUR |
3,058.8058 ABT |
0.6100 EUR |
0.6100 EUR |
0.6594 EUR |
0.6594 EUR |
| 2025-08-19 |
0.6395 EUR |
5,760.4505 ABT |
0.6201 EUR |
0.6200 EUR |
0.6448 EUR |
0.6255 EUR |
| 2025-08-18 |
0.6539 EUR |
10,621.9965 ABT |
0.6653 EUR |
0.6200 EUR |
0.6653 EUR |
0.6411 EUR |
| 2025-08-17 |
0.6668 EUR |
18,060.9345 ABT |
0.6707 EUR |
0.6624 EUR |
0.6910 EUR |
0.6810 EUR |
| 2025-08-16 |
0.6709 EUR |
7,508.1249 ABT |
0.6840 EUR |
0.6500 EUR |
0.7166 EUR |
0.7166 EUR |
| 2025-08-15 |
0.7315 EUR |
28,153.8828 ABT |
0.7150 EUR |
0.6600 EUR |
0.7445 EUR |
0.6789 EUR |
| 2025-08-14 |
0.7579 EUR |
162,106.2779 ABT |
0.7430 EUR |
0.6831 EUR |
0.9169 EUR |
0.7700 EUR |
| 2025-08-13 |
0.7198 EUR |
18,993.3960 ABT |
0.6750 EUR |
0.6750 EUR |
0.7541 EUR |
0.7110 EUR |
| 2025-08-12 |
0.6927 EUR |
11,232.1389 ABT |
0.6847 EUR |
0.6847 EUR |
0.7150 EUR |
0.6874 EUR |
| 2025-08-11 |
0.6780 EUR |
14,584.9051 ABT |
0.6711 EUR |
0.6500 EUR |
0.7050 EUR |
0.7000 EUR |
| 2025-08-10 |
0.6875 EUR |
17,358.9715 ABT |
0.7296 EUR |
0.6550 EUR |
0.7300 EUR |
0.7230 EUR |
| 2025-08-09 |
0.7156 EUR |
3,156.8918 ABT |
0.6876 EUR |
0.6876 EUR |
0.7297 EUR |
0.7100 EUR |
| 2025-08-08 |
0.6856 EUR |
1,132.6848 ABT |
0.6830 EUR |
0.6550 EUR |
0.6900 EUR |
0.6900 EUR |
| 2025-08-07 |
0.6760 EUR |
4,075.9913 ABT |
0.6820 EUR |
0.6550 EUR |
0.7000 EUR |
0.7000 EUR |
| 2025-08-06 |
0.6652 EUR |
5,151.8712 ABT |
0.6500 EUR |
0.6359 EUR |
0.7000 EUR |
0.6821 EUR |
| 2025-08-05 |
0.6747 EUR |
6,253.4558 ABT |
0.6890 EUR |
0.6413 EUR |
0.6890 EUR |
0.6413 EUR |
| 2025-08-04 |
0.6877 EUR |
17,545.8268 ABT |
0.6650 EUR |
0.6350 EUR |
0.7211 EUR |
0.6890 EUR |
| 2025-08-03 |
0.6454 EUR |
5,165.3711 ABT |
0.6300 EUR |
0.6200 EUR |
0.6650 EUR |
0.6603 EUR |
| 2025-08-02 |
0.6209 EUR |
1,380.5293 ABT |
0.6263 EUR |
0.6000 EUR |
0.6304 EUR |
0.6144 EUR |
| 2025-08-01 |
0.6538 EUR |
6,545.4139 ABT |
0.6996 EUR |
0.6263 EUR |
0.6996 EUR |
0.6499 EUR |
| 2025-07-31 |
0.6925 EUR |
12,780.6622 ABT |
0.6910 EUR |
0.6800 EUR |
0.7100 EUR |
0.6800 EUR |
| 2025-07-30 |
0.7029 EUR |
5,386.5653 ABT |
0.7347 EUR |
0.7000 EUR |
0.7347 EUR |
0.7154 EUR |
| 2025-07-29 |
0.7285 EUR |
703,909.8949 ABT |
0.7362 EUR |
0.7000 EUR |
0.7701 EUR |
0.7350 EUR |
| 2025-07-28 |
0.7296 EUR |
51,716.7713 ABT |
0.7557 EUR |
0.7104 EUR |
0.7630 EUR |
0.7274 EUR |
| 2025-07-27 |
0.7553 EUR |
240,767.4962 ABT |
0.7526 EUR |
0.7170 EUR |
0.7925 EUR |
0.7600 EUR |
| 2025-07-26 |
0.7227 EUR |
14,947.0730 ABT |
0.7358 EUR |
0.7080 EUR |
0.7546 EUR |
0.7157 EUR |
| 2025-07-25 |
0.7196 EUR |
7,860.0135 ABT |
0.7126 EUR |
0.6941 EUR |
0.7227 EUR |
0.7153 EUR |
| 2025-07-24 |
0.7286 EUR |
24,266.8740 ABT |
0.7341 EUR |
0.7053 EUR |
0.7481 EUR |
0.7318 EUR |
| 2025-07-23 |
0.7499 EUR |
26,226.2476 ABT |
0.8167 EUR |
0.7221 EUR |
0.8167 EUR |
0.7284 EUR |
| 2025-07-22 |
0.7791 EUR |
102,905.3087 ABT |
0.7895 EUR |
0.7500 EUR |
0.8248 EUR |
0.7521 EUR |
| 2025-07-21 |
0.8323 EUR |
292,137.3789 ABT |
0.7500 EUR |
0.7500 EUR |
0.9200 EUR |
0.7948 EUR |
| 2025-07-20 |
0.7809 EUR |
239,241.7322 ABT |
0.6826 EUR |
0.6826 EUR |
0.8550 EUR |
0.7395 EUR |
| 2025-07-19 |
0.6767 EUR |
31,762.9046 ABT |
0.6923 EUR |
0.6605 EUR |
0.6999 EUR |
0.6743 EUR |
| 2025-07-18 |
0.6867 EUR |
63,906.9905 ABT |
0.6785 EUR |
0.6693 EUR |
0.7100 EUR |
0.6896 EUR |
| 2025-07-17 |
0.6811 EUR |
68,887.4732 ABT |
0.6768 EUR |
0.6629 EUR |
0.6942 EUR |
0.6874 EUR |
| 2025-07-16 |
0.6777 EUR |
51,039.7945 ABT |
0.6683 EUR |
0.6454 EUR |
0.6952 EUR |
0.6783 EUR |
| 2025-07-15 |
0.6901 EUR |
256,950.1904 ABT |
0.6800 EUR |
0.6148 EUR |
0.7250 EUR |
0.6895 EUR |
| 2025-07-14 |
0.7398 EUR |
552,539.7765 ABT |
0.6114 EUR |
0.6002 EUR |
0.8740 EUR |
0.7089 EUR |
| 2025-07-13 |
0.6033 EUR |
11,184.1204 ABT |
0.5939 EUR |
0.5934 EUR |
0.6148 EUR |
0.6014 EUR |
| 2025-07-12 |
0.6110 EUR |
3,720.7294 ABT |
0.6150 EUR |
0.6000 EUR |
0.6230 EUR |
0.6120 EUR |
| 2025-07-11 |
0.5956 EUR |
24,122.0920 ABT |
0.6085 EUR |
0.5986 EUR |
0.6349 EUR |
0.6099 EUR |
| 2025-07-10 |
0.5885 EUR |
56,176.4540 ABT |
0.5900 EUR |
0.5759 EUR |
0.6120 EUR |
0.5881 EUR |
| 2025-07-09 |
0.5722 EUR |
2,524.3256 ABT |
0.5655 EUR |
0.5637 EUR |
0.5863 EUR |
0.5793 EUR |