Market Cap $2.48T
-2.05%
Volume 24h $197.27B
0.93%
BTC % 53.8%
-0.05%
ETH % 9.96%
-0.7%
Coins
34.448
+4
Exchanges
885
Last update
2 Minutes ago
Abbott tokenized stock (xStock) (ABTX) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Apr-01 2026 | $103.90 | $102.96 | $105.00 | $103.63 | $111,860 | $13,155,159 |
| Mar-31 2026 | $104.35 | $102.33 | $104.35 | $103.07 | $10,294,449 | $13,212,180 |
| Mar-30 2026 | $103.84 | $102.00 | $108.11 | $104.00 | $26,107,689 | $13,147,248 |
| Mar-29 2026 | $104.34 | $104.31 | $104.34 | $104.32 | $25,067,243 | $13,210,724 |
| Mar-28 2026 | $104.33 | $104.33 | $104.85 | $104.85 | $26,345,072 | $13,209,651 |
| Mar-27 2026 | $107.44 | $104.86 | $107.44 | $106.11 | $21,457,530 | $13,603,503 |
| Mar-26 2026 | $106.08 | $104.74 | $106.53 | $106.14 | $17,084,661 | $13,431,040 |
| Mar-25 2026 | $105.48 | $104.75 | $106.42 | $106.42 | $26,788,407 | $13,355,696 |
| Mar-24 2026 | $106.80 | $103.73 | $108.05 | $105.66 | $26,650,032 | $13,522,782 |
| Mar-23 2026 | $105.97 | $105.27 | $108.96 | $106.80 | $17,367,768 | $13,417,307 |
| Mar-22 2026 | $107.28 | $106.49 | $107.30 | $107.28 | $17,685 | $13,583,181 |
| Mar-21 2026 | $107.28 | $106.48 | $107.29 | $107.28 | $18,097 | $13,583,169 |
| Mar-20 2026 | $105.31 | $105.31 | $115.96 | $115.96 | $18,722 | $13,334,397 |
| Mar-19 2026 | $112.06 | $107.71 | $112.59 | $107.93 | $26,388 | $14,188,192 |
| Mar-18 2026 | $108.81 | $107.53 | $115.84 | $112.52 | $18,475 | $440,686 |