-
5 DAY PERFORMANCE
-10.77% -
1 MONTH PERFORMANCE
+18.66% -
3 MONTH PERFORMANCE
+5.47% -
6 MONTH PERFORMANCE
-12.13% -
YEAR-TO-DATE PERFORMANCE
-49.13% -
1 YEAR PERFORMANCE
-35.56%
Abits Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.59 | $0.58 (-2.04%) | $0.61 | $0.55 | 36,860 | $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 |
| 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 |