Market [unlinked] / USD
Identifier on Kraken: ABUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-17 |
0.0050 USD |
1,783,593.0721 |
0.0050 USD |
0.0050 USD |
0.0050 USD |
0.0050 USD |
| 2025-12-16 |
0.0050 USD |
75,655,522.3710 |
0.0053 USD |
0.0049 USD |
0.0053 USD |
0.0050 USD |
| 2025-12-15 |
0.0054 USD |
285,080.5534 |
0.0054 USD |
0.0054 USD |
0.0054 USD |
0.0054 USD |
| 2025-12-14 |
0.0054 USD |
114,285.5789 |
0.0054 USD |
0.0054 USD |
0.0054 USD |
0.0054 USD |
| 2025-12-13 |
0.0053 USD |
19,884,291.7132 |
0.0053 USD |
0.0052 USD |
0.0055 USD |
0.0054 USD |
| 2025-12-12 |
0.0055 USD |
65,921,331.2059 |
0.0047 USD |
0.0047 USD |
0.0061 USD |
0.0054 USD |
| 2025-12-11 |
0.0047 USD |
2,614,741.7096 |
0.0047 USD |
0.0047 USD |
0.0047 USD |
0.0047 USD |
| 2025-12-10 |
0.0047 USD |
3,072,168.3839 |
0.0047 USD |
0.0046 USD |
0.0048 USD |
0.0047 USD |
| 2025-12-09 |
0.0047 USD |
31,338,327.5645 |
0.0051 USD |
0.0045 USD |
0.0051 USD |
0.0046 USD |
| 2025-12-08 |
0.0053 USD |
45,376.8000 |
0.0053 USD |
0.0053 USD |
0.0053 USD |
0.0053 USD |
| 2025-12-07 |
0.0053 USD |
5,152,887.3077 |
0.0053 USD |
0.0053 USD |
0.0053 USD |
0.0053 USD |
| 2025-12-06 |
0.0053 USD |
1,305,539.1595 |
0.0053 USD |
0.0053 USD |
0.0053 USD |
0.0053 USD |
| 2025-12-05 |
0.0053 USD |
4,849,165.7102 |
0.0054 USD |
0.0053 USD |
0.0054 USD |
0.0053 USD |
| 2025-12-04 |
0.0053 USD |
30,613,240.7326 |
0.0052 USD |
0.0050 USD |
0.0057 USD |
0.0053 USD |
| 2025-12-03 |
0.0052 USD |
310,848.2665 |
0.0051 USD |
0.0051 USD |
0.0052 USD |
0.0052 USD |
| 2025-12-02 |
0.0052 USD |
16,060,539.9848 |
0.0053 USD |
0.0050 USD |
0.0054 USD |
0.0052 USD |
| 2025-12-01 |
0.0056 USD |
82,628,743.3672 |
0.0060 USD |
0.0051 USD |
0.0060 USD |
0.0053 USD |
| 2025-11-30 |
0.0060 USD |
3,945,633.9879 |
0.0061 USD |
0.0060 USD |
0.0061 USD |
0.0060 USD |
| 2025-11-29 |
0.0062 USD |
30,649,114.8485 |
0.0063 USD |
0.0061 USD |
0.0063 USD |
0.0061 USD |
| 2025-11-28 |
0.0063 USD |
246,688.0447 |
0.0063 USD |
0.0063 USD |
0.0063 USD |
0.0063 USD |
| 2025-11-27 |
0.0063 USD |
361,395.0155 |
0.0063 USD |
0.0063 USD |
0.0063 USD |
0.0063 USD |
| 2025-11-26 |
0.0063 USD |
5,794,224.5794 |
0.0062 USD |
0.0062 USD |
0.0064 USD |
0.0063 USD |
| 2025-11-25 |
0.0063 USD |
2,370,624.2960 |
0.0062 USD |
0.0062 USD |
0.0063 USD |
0.0063 USD |
| 2025-11-24 |
0.0062 USD |
1,124,698.7837 |
0.0063 USD |
0.0062 USD |
0.0063 USD |
0.0063 USD |
| 2025-11-23 |
0.0063 USD |
3,881,710.4728 |
0.0063 USD |
0.0062 USD |
0.0064 USD |
0.0062 USD |
| 2025-11-22 |
0.0064 USD |
7,041,635.9577 |
0.0064 USD |
0.0063 USD |
0.0064 USD |
0.0063 USD |
| 2025-11-21 |
0.0065 USD |
19,483,816.1959 |
0.0065 USD |
0.0064 USD |
0.0065 USD |
0.0064 USD |
| 2025-11-20 |
0.0065 USD |
18,005,811.9540 |
0.0065 USD |
0.0064 USD |
0.0065 USD |
0.0065 USD |
| 2025-11-19 |
0.0077 USD |
57,869,276.1790 |
0.0079 USD |
0.0076 USD |
0.0080 USD |
0.0077 USD |
| 2025-11-18 |
0.0067 USD |
20,246,123.4748 |
0.0068 USD |
0.0066 USD |
0.0068 USD |
0.0067 USD |
| 2025-11-17 |
0.0069 USD |
7,414,916.1221 |
0.0069 USD |
0.0068 USD |
0.0069 USD |
0.0068 USD |
| 2025-11-16 |
0.0069 USD |
17,761,332.4957 |
0.0069 USD |
0.0069 USD |
0.0069 USD |
0.0069 USD |
| 2025-11-15 |
0.0069 USD |
52,074,606.4768 |
0.0070 USD |
0.0068 USD |
0.0072 USD |
0.0069 USD |
| 2025-11-14 |
0.0075 USD |
20,270,142.4194 |
0.0075 USD |
0.0074 USD |
0.0075 USD |
0.0075 USD |
| 2025-11-13 |
0.0072 USD |
74,223,107.9358 |
0.0063 USD |
0.0061 USD |
0.0082 USD |
0.0076 USD |
| 2025-11-12 |
0.0069 USD |
75,592,969.1635 |
0.0056 USD |
0.0056 USD |
0.0082 USD |
0.0081 USD |
| 2025-11-11 |
0.0056 USD |
2,095,304.9204 |
0.0055 USD |
0.0055 USD |
0.0057 USD |
0.0056 USD |
| 2025-11-10 |
0.0055 USD |
1,947,560.3933 |
0.0055 USD |
0.0055 USD |
0.0056 USD |
0.0055 USD |
| 2025-11-09 |
0.0055 USD |
4,215,957.6279 |
0.0056 USD |
0.0055 USD |
0.0056 USD |
0.0055 USD |
| 2025-11-08 |
0.0056 USD |
22,943,579.4274 |
0.0056 USD |
0.0055 USD |
0.0060 USD |
0.0056 USD |
| 2025-11-07 |
0.0054 USD |
1,040,655.7588 |
0.0053 USD |
0.0053 USD |
0.0054 USD |
0.0054 USD |
| 2025-11-06 |
0.0053 USD |
2,045,318.5402 |
0.0053 USD |
0.0053 USD |
0.0053 USD |
0.0053 USD |
| 2025-11-05 |
0.0054 USD |
7,860,866.7492 |
0.0054 USD |
0.0053 USD |
0.0054 USD |
0.0054 USD |
| 2025-11-04 |
0.0000 USD |
0.0000 |
0.0056 USD |
0.0056 USD |
0.0056 USD |
0.0056 USD |
| 2025-11-03 |
0.0059 USD |
10,412,164.0873 |
0.0060 USD |
0.0058 USD |
0.0060 USD |
0.0058 USD |
| 2025-11-02 |
0.0062 USD |
6,959,181.7981 |
0.0062 USD |
0.0061 USD |
0.0062 USD |
0.0062 USD |
| 2025-11-01 |
0.0062 USD |
12,565,581.8195 |
0.0063 USD |
0.0062 USD |
0.0063 USD |
0.0062 USD |
| 2025-10-31 |
0.0063 USD |
837,642.4362 |
0.0063 USD |
0.0063 USD |
0.0063 USD |
0.0063 USD |
| 2025-10-30 |
0.0064 USD |
1,123,066.3144 |
0.0064 USD |
0.0064 USD |
0.0064 USD |
0.0064 USD |
| 2025-10-29 |
0.0065 USD |
13,935,870.2978 |
0.0066 USD |
0.0064 USD |
0.0066 USD |
0.0064 USD |