-
5 DAY PERFORMANCE
-5.83% -
1 MONTH PERFORMANCE
-3.69% -
3 MONTH PERFORMANCE
-20.20% -
6 MONTH PERFORMANCE
-34.66% -
YEAR-TO-DATE PERFORMANCE
-58.78% -
1 YEAR PERFORMANCE
-50.53%
Abits Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.49 | $0.47 (-4.06%) | $0.52 | $0.45 | 2,700 | $17.71 M |
| 09/27/2024 | $0.50 | $0.51 (2.66%) | $0.53 | $0.50 | 9,900 | $18.25 M |
| 09/26/2024 | $0.46 | $0.50 (8.5%) | $0.50 | $0.46 | 8,817 | $17.75 M |
| 09/25/2024 | $0.50 | $0.50 (0.02%) | $0.52 | $0.50 | 4,408 | $17.78 M |
| 09/24/2024 | $0.50 | $0.50 (0%) | $0.51 | $0.50 | 2,700 | $17.78 M |
| 09/23/2024 | $0.48 | $0.49 (2.08%) | $0.52 | $0.48 | 11,800 | $17.42 M |
| 09/20/2024 | $0.54 | $0.52 (-3.53%) | $0.54 | $0.51 | 4,864 | $18.49 M |
| 09/19/2024 | $0.53 | $0.52 (-1.29%) | $0.54 | $0.52 | 6,248 | $18.57 M |
| 09/18/2024 | $0.49 | $0.54 (8.43%) | $0.54 | $0.48 | 1,903 | $19.02 M |
| 09/17/2024 | $0.50 | $0.52 (3.19%) | $0.54 | $0.48 | 6,847 | $18.49 M |
| 09/16/2024 | $0.49 | $0.51 (3.88%) | $0.54 | $0.49 | 15,400 | $18.20 M |
| 09/13/2024 | $0.49 | $0.50 (1.84%) | $0.54 | $0.47 | 1,000 | $17.74 M |
| 09/12/2024 | $0.41 | $0.50 (22.51%) | $0.52 | $0.41 | 250,900 | $17.65 M |
| 09/11/2024 | $0.41 | $0.46 (12.52%) | $0.47 | $0.38 | 55,400 | $16.36 M |
| 09/10/2024 | $0.46 | $0.40 (-12.59%) | $0.48 | $0.38 | 215,700 | $14.30 M |
| 09/09/2024 | $0.52 | $0.46 (-12.73%) | $0.53 | $0.45 | 49,721 | $16.29 M |
| 09/06/2024 | $0.48 | $0.52 (9.47%) | $0.52 | $0.47 | 3,000 | $18.49 M |
| 09/05/2024 | $0.51 | $0.49 (-2.93%) | $0.51 | $0.47 | 10,300 | $17.57 M |
| 09/04/2024 | $0.49 | $0.49 (0.63%) | $0.51 | $0.47 | 1,764 | $17.53 M |
| 09/03/2024 | $0.51 | $0.49 (-2.72%) | $0.51 | $0.49 | 8,903 | $17.55 M |
| 08/30/2024 | $0.50 | $0.49 (-2.4%) | $0.50 | $0.46 | 14,236 | $17.35 M |
| 08/29/2024 | $0.49 | $0.48 (-1.29%) | $0.49 | $0.48 | 3,600 | $17.12 M |
| 08/28/2024 | $0.51 | $0.49 (-4.25%) | $0.51 | $0.47 | 14,900 | $17.36 M |
| 08/27/2024 | $0.51 | $0.50 (-2.07%) | $0.51 | $0.48 | 5,000 | $17.69 M |
| 08/26/2024 | $0.50 | $0.49 (-1.79%) | $0.50 | $0.49 | 10,116 | $17.39 M |
| 08/23/2024 | $0.49 | $0.49 (-0.25%) | $0.52 | $0.47 | 8,712 | $17.24 M |
| 08/22/2024 | $0.53 | $0.50 (-5.61%) | $0.57 | $0.47 | 288,525 | $17.82 M |
| 08/21/2024 | $0.54 | $0.53 (-1.78%) | $0.55 | $0.50 | 21,919 | $18.86 M |
| 08/20/2024 | $0.49 | $0.54 (10.22%) | $0.56 | $0.49 | 7,348 | $19.20 M |
| 08/19/2024 | $0.53 | $0.49 (-6.62%) | $0.55 | $0.49 | 13,115 | $17.60 M |
| 08/16/2024 | $0.59 | $0.55 (-6.16%) | $0.59 | $0.55 | 2,800 | $19.55 M |
| 08/15/2024 | $0.50 | $0.52 (5.17%) | $0.55 | $0.47 | 235,115 | $18.65 M |
| 08/14/2024 | $0.48 | $0.48 (-0.04%) | $0.48 | $0.47 | 5,012 | $17.05 M |
| 08/13/2024 | $0.48 | $0.47 (-2.99%) | $0.48 | $0.45 | 3,030 | $16.59 M |
| 08/12/2024 | $0.49 | $0.48 (-2.04%) | $0.49 | $0.47 | 23,800 | $17.07 M |
| 08/09/2024 | $0.52 | $0.49 (-6.54%) | $0.52 | $0.49 | 21,236 | $17.28 M |
| 08/08/2024 | $0.52 | $0.54 (3.85%) | $0.57 | $0.52 | 4,100 | $19.20 M |
| 08/07/2024 | $0.61 | $0.52 (-14.32%) | $0.61 | $0.50 | 3,500 | $18.49 M |
| 08/06/2024 | $0.58 | $0.58 (-0.1%) | $0.58 | $0.50 | 5,354 | $20.60 M |
| 08/05/2024 | $0.58 | $0.52 (-9.88%) | $0.58 | $0.52 | 10,200 | $18.49 M |
| 08/02/2024 | $0.59 | $0.59 (-0.85%) | $0.59 | $0.56 | 5,109 | $20.80 M |
| 08/01/2024 | $0.57 | $0.58 (1.22%) | $0.63 | $0.56 | 11,500 | $20.62 M |
| 07/31/2024 | $0.55 | $0.56 (2.18%) | $0.59 | $0.55 | 9,704 | $19.98 M |
| 07/30/2024 | $0.59 | $0.56 (-5.76%) | $0.59 | $0.55 | 14,350 | $19.77 M |
| 07/29/2024 | $0.60 | $0.59 (-2.08%) | $0.60 | $0.57 | 121,300 | $20.89 M |
| 07/26/2024 | $0.55 | $0.55 (0.55%) | $0.57 | $0.54 | 181,922 | $19.66 M |
| 07/25/2024 | $0.49 | $0.50 (2.33%) | $0.55 | $0.49 | 22,068 | $17.78 M |
| 07/24/2024 | $0.48 | $0.48 (0.06%) | $0.50 | $0.47 | 12,500 | $17.04 M |
| 07/23/2024 | $0.46 | $0.47 (2.42%) | $0.49 | $0.45 | 160,000 | $16.71 M |
| 07/22/2024 | $0.48 | $0.49 (1.69%) | $0.53 | $0.48 | 33,425 | $17.36 M |
| 07/19/2024 | $0.50 | $0.46 (-8.98%) | $0.51 | $0.46 | 12,676 | $16.18 M |
| 07/18/2024 | $0.51 | $0.51 (0.08%) | $0.53 | $0.51 | 5,074 | $18.15 M |
| 07/17/2024 | $0.55 | $0.52 (-3.85%) | $0.55 | $0.51 | 6,904 | $18.63 M |
| 07/16/2024 | $0.51 | $0.54 (5.85%) | $0.55 | $0.51 | 5,012 | $19.20 M |
| 07/15/2024 | $0.51 | $0.51 (0.59%) | $0.53 | $0.50 | 11,988 | $18.24 M |
| 07/12/2024 | $0.47 | $0.51 (8.05%) | $0.52 | $0.46 | 8,238 | $18.13 M |
| 07/11/2024 | $0.45 | $0.45 (-0.57%) | $0.49 | $0.45 | 18,094 | $16.04 M |
| 07/10/2024 | $0.46 | $0.46 (0%) | $0.49 | $0.46 | 4,578 | $16.43 M |
| 07/09/2024 | $0.45 | $0.46 (1.64%) | $0.46 | $0.45 | 3,055 | $16.27 M |
| 07/08/2024 | $0.48 | $0.49 (1.74%) | $0.50 | $0.48 | 23,281 | $17.42 M |
| 07/05/2024 | $0.50 | $0.48 (-3.67%) | $0.59 | $0.48 | 58,564 | $17.12 M |
| 07/03/2024 | $0.56 | $0.57 (2.62%) | $0.59 | $0.49 | 16,551 | $20.43 M |
| 07/02/2024 | $0.59 | $0.56 (-5.08%) | $0.61 | $0.56 | 6,289 | $19.91 M |
| 07/01/2024 | $0.55 | $0.59 (6.51%) | $0.60 | $0.55 | 39,964 | $20.94 M |