5 DAY PERFORMANCE
-11.54%
1 MONTH PERFORMANCE
-28.11%
3 MONTH PERFORMANCE
-11.54%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
-59.65%
1 YEAR PERFORMANCE
-51.58%
Abits Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $0.49 | $0.46 (-7.14%) | $0.49 | $0.45 | 66,790 | $16.18 M |
| 12/19/2024 | $0.58 | $0.49 (-13.95%) | $0.58 | $0.49 | 28,078 | $17.59 M |
| 12/18/2024 | $0.51 | $0.54 (5.29%) | $0.58 | $0.49 | 135,900 | $19.09 M |
| 12/17/2024 | $0.52 | $0.49 (-5.5%) | $0.52 | $0.47 | 111,697 | $17.47 M |
| 12/16/2024 | $0.53 | $0.52 (-1.89%) | $0.53 | $0.46 | 71,600 | $18.49 M |
| 12/13/2024 | $0.52 | $0.49 (-4.88%) | $0.52 | $0.45 | 107,808 | $17.59 M |
| 12/12/2024 | $0.59 | $0.45 (-23.73%) | $0.59 | $0.41 | 308,300 | $16.00 M |
| 12/11/2024 | $0.57 | $0.60 (5.25%) | $0.61 | $0.57 | 47,020 | $21.33 M |
| 12/10/2024 | $0.66 | $0.56 (-15.11%) | $0.67 | $0.55 | 75,200 | $19.92 M |
| 12/09/2024 | $0.68 | $0.64 (-5.58%) | $0.68 | $0.63 | 72,820 | $22.76 M |
| 12/06/2024 | $0.69 | $0.65 (-5.19%) | $0.69 | $0.63 | 62,337 | $23.25 M |
| 12/05/2024 | $0.64 | $0.69 (7.77%) | $0.72 | $0.62 | 281,900 | $24.52 M |
| 12/04/2024 | $0.60 | $0.63 (4.81%) | $0.65 | $0.60 | 59,672 | $22.40 M |
| 12/03/2024 | $0.61 | $0.61 (0%) | $0.63 | $0.61 | 61,136 | $21.69 M |
| 12/02/2024 | $0.61 | $0.61 (0.83%) | $0.64 | $0.60 | 32,692 | $21.69 M |
| 11/29/2024 | $0.58 | $0.62 (6.77%) | $0.65 | $0.57 | 46,700 | $22.02 M |
| 11/27/2024 | $0.63 | $0.59 (-6.35%) | $0.63 | $0.58 | 36,913 | $20.98 M |
| 11/26/2024 | $0.65 | $0.62 (-5.38%) | $0.66 | $0.60 | 13,100 | $21.87 M |
| 11/25/2024 | $0.65 | $0.66 (2.16%) | $0.68 | $0.62 | 96,133 | $23.57 M |
| 11/22/2024 | $0.64 | $0.63 (-1.56%) | $0.67 | $0.62 | 74,300 | $22.40 M |
| 11/21/2024 | $0.63 | $0.64 (1.57%) | $0.65 | $0.63 | 41,520 | $22.75 M |
| 11/20/2024 | $0.60 | $0.62 (3.15%) | $0.65 | $0.60 | 87,622 | $22.00 M |
| 11/19/2024 | $0.56 | $0.56 (0.38%) | $0.58 | $0.53 | 52,700 | $19.99 M |
| 11/18/2024 | $0.59 | $0.58 (-2.04%) | $0.61 | $0.55 | 36,900 | $20.48 M |
| 11/15/2024 | $0.56 | $0.59 (5.21%) | $0.60 | $0.50 | 101,200 | $20.95 M |
| 11/14/2024 | $0.63 | $0.53 (-15.03%) | $0.69 | $0.51 | 226,000 | $18.92 M |
| 11/13/2024 | $0.75 | $0.65 (-13.33%) | $0.85 | $0.63 | 457,450 | $23.11 M |
| 11/12/2024 | $0.61 | $0.72 (17.8%) | $0.73 | $0.59 | 562,948 | $25.60 M |
| 11/11/2024 | $0.60 | $0.63 (5%) | $0.66 | $0.57 | 609,400 | $22.40 M |
| 11/08/2024 | $0.56 | $0.59 (5.32%) | $0.60 | $0.56 | 19,923 | $20.98 M |
| 11/07/2024 | $0.54 | $0.56 (3.09%) | $0.58 | $0.54 | 18,500 | $19.91 M |
| 11/06/2024 | $0.59 | $0.56 (-5.08%) | $0.62 | $0.52 | 148,820 | $19.91 M |
| 11/05/2024 | $0.59 | $0.58 (-2.2%) | $0.59 | $0.50 | 27,600 | $20.52 M |
| 11/04/2024 | $0.58 | $0.58 (-0.74%) | $0.59 | $0.52 | 37,644 | $20.47 M |
| 11/01/2024 | $0.52 | $0.55 (5.77%) | $0.58 | $0.52 | 23,123 | $19.56 M |
| 10/31/2024 | $0.62 | $0.54 (-12.73%) | $0.62 | $0.51 | 36,971 | $19.24 M |
| 10/30/2024 | $0.51 | $0.55 (7.71%) | $0.58 | $0.51 | 175,538 | $19.68 M |
| 10/29/2024 | $0.47 | $0.58 (24.57%) | $0.61 | $0.45 | 396,726 | $20.62 M |
| 10/28/2024 | $0.44 | $0.48 (9.34%) | $0.49 | $0.40 | 319,835 | $17.07 M |
| 10/25/2024 | $0.39 | $0.48 (23.08%) | $0.51 | $0.38 | 2.66 M | $17.07 M |
| 10/24/2024 | $0.47 | $0.43 (-9.15%) | $0.47 | $0.43 | 13,615 | $15.18 M |
| 10/23/2024 | $0.49 | $0.47 (-3.35%) | $0.49 | $0.47 | 9,936 | $16.71 M |
| 10/22/2024 | $0.47 | $0.47 (0.02%) | $0.50 | $0.47 | 14,807 | $16.79 M |
| 10/21/2024 | $0.47 | $0.49 (2.97%) | $0.50 | $0.47 | 19,400 | $17.28 M |
| 10/18/2024 | $0.52 | $0.49 (-5.82%) | $0.52 | $0.47 | 9,047 | $17.38 M |
| 10/17/2024 | $0.47 | $0.47 (-0.53%) | $0.50 | $0.45 | 20,128 | $16.76 M |
| 10/16/2024 | $0.47 | $0.45 (-3.43%) | $0.53 | $0.43 | 30,830 | $16.00 M |
| 10/15/2024 | $0.48 | $0.44 (-7.95%) | $0.48 | $0.44 | 11,524 | $15.71 M |
| 10/14/2024 | $0.42 | $0.48 (14.29%) | $0.52 | $0.41 | 83,422 | $17.07 M |
| 10/11/2024 | $0.44 | $0.44 (-0.02%) | $0.45 | $0.44 | 1,800 | $15.78 M |
| 10/10/2024 | $0.42 | $0.42 (-0.5%) | $0.49 | $0.42 | 15,317 | $14.76 M |
| 10/09/2024 | $0.43 | $0.43 (-0.12%) | $0.43 | $0.42 | 6,500 | $15.27 M |
| 10/08/2024 | $0.46 | $0.43 (-5.87%) | $0.46 | $0.43 | 14,741 | $15.40 M |
| 10/07/2024 | $0.49 | $0.46 (-5.19%) | $0.49 | $0.46 | 11,200 | $16.48 M |
| 10/04/2024 | $0.47 | $0.47 (0.26%) | $0.47 | $0.46 | 6,426 | $16.71 M |
| 10/03/2024 | $0.43 | $0.47 (8.67%) | $0.50 | $0.43 | 16,300 | $16.68 M |
| 10/02/2024 | $0.46 | $0.47 (2.17%) | $0.50 | $0.45 | 28,700 | $16.71 M |
| 10/01/2024 | $0.47 | $0.46 (-1.52%) | $0.47 | $0.45 | 15,100 | $16.36 M |
| 09/30/2024 | $0.49 | $0.47 (-4.06%) | $0.52 | $0.45 | 2,700 | $16.71 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 |