Abacus liveTHE(LIVETHE)Today
$0.162626
1 years ago
$0.163681
Abacus liveTHE Price History
(LIVETHE)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.159281 | $0.164733 | $0.150996 | $0.161135 | $76,299.67 |
2025-09-01 | $0.169635 | $0.171274 | $0.158432 | $0.160282 | $21,818.54 |
2025-08-31 | $0.170330 | $0.17292 | $0.168224 | $0.169785 | $1,321.171 |
2025-08-30 | $0.166935 | $0.172062 | $0.165524 | $0.169629 | $5,271.951 |
2025-08-29 | $0.176299 | $0.183885 | $0.165632 | $0.166939 | $27,527.56 |
2025-08-28 | $0.171085 | $0.180909 | $0.170203 | $0.176047 | $89,445.65 |
2025-08-27 | $0.167616 | $0.172662 | $0.168004 | $0.171612 | $8,417.051 |
2025-08-26 | $0.177592 | $0.184319 | $0.163781 | $0.167513 | $32,462.08 |
2025-08-25 | $0.190037 | $0.195238 | $0.1737 | $0.177592 | $14,300.99 |
2025-08-24 | $0.190953 | $0.192375 | $0.185598 | $0.190040 | $10,962.67 |
2025-08-23 | $0.185608 | $0.200499 | $0.187653 | $0.190117 | $41,160.18 |
2025-08-22 | $0.175060 | $0.187712 | $0.171735 | $0.186155 | $39,803.74 |
2025-08-21 | $0.176110 | $0.191436 | $0.173615 | $0.174541 | $116.608K |
2025-08-20 | $0.180902 | $0.180112 | $0.173927 | $0.176111 | $26,985.92 |
2025-08-19 | $0.184342 | $0.1859 | $0.176372 | $0.180912 | $9,310.122 |
2025-08-18 | $0.188485 | $0.194226 | $0.174873 | $0.185492 | $51,377.91 |
2025-08-17 | $0.186024 | $0.191053 | $0.184759 | $0.188268 | $4,131.434 |
2025-08-16 | $0.174063 | $0.192201 | $0.173845 | $0.186024 | $24,812.68 |
2025-08-15 | $0.181320 | $0.18462 | $0.169936 | $0.173278 | $18,182.45 |
2025-08-14 | $0.177042 | $0.190899 | $0.175821 | $0.180718 | $144.311K |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Abacus liveTHE(LIVETHE)
