AB DEFI Historical Data

ABI Page 10
Download
Date Close Price change Market cap Trading volume
Dec 10, 2024 $ 52.15
-10.03%
$ 391,141 $ 29,541
Dec 9, 2024 $ 57.99
-16.35%
$ 434,961 $ 206,214
Dec 8, 2024 $ 68.77
+16.06%
$ 515,750 $ 223,811
Dec 7, 2024 $ 59.25
-5.09%
$ 444,367 $ 104,537
Dec 6, 2024 $ 62.43
-3.84%
$ 468,222 $ 40,199
Dec 5, 2024 $ 62.9
-18.56%
$ 471,779 $ 149,125
Dec 4, 2024 $ 77.32
-11.75%
$ 579,866 $ 158,326
Dec 3, 2024 $ 90.11
-28.87%
$ 675,842 $ 488,400
Dec 2, 2024 $ 124.63
-12.87%
$ 982,658 $ 2.21 million
Dec 1, 2024 $ 143.41
+94.94%
$ 1.07 million $ 1.04 million
Nov 30, 2024 $ 73.57
+160.06%
$ 551,773 $ 303,690
Nov 29, 2024 $ 28.29
+8.01%
$ 206,969 $ 49,844
Nov 28, 2024 $ 26.28
+4.19%
$ 197,123 $ 2,159
Nov 27, 2024 $ 25.24
+1.87%
$ 189,292 $ 9,302
Nov 26, 2024 $ 24.78
+8.55%
$ 185,707 $ 5,419
Nov 25, 2024 $ 22.85
-1.54%
$ 171,365 $ 22,320
Nov 24, 2024 $ 23.21
-0.27%
$ 162,291 $ 7,208
Nov 23, 2024 $ 23.27
+15.58%
$ 174,522 $ 65,318
Nov 22, 2024 $ 20.13
+8.72%
$ 151,002 $ 217,574
Nov 21, 2024 $ 18.52
+3.55%
$ 138,896 $ 1,685
Nov 20, 2024 $ 18.57
-1.11%
$ 139,284 $ 1,905
Nov 19, 2024 $ 18.78
-0.83%
$ 140,839 $ 762
Nov 18, 2024 $ 18.94
+3.21%
$ 142,021 $ 1,000
Nov 17, 2024 $ 18.35
+0.24%
$ 137,610 $ 1,850
Nov 16, 2024 $ 18.3
+0.17%
$ 137,279 $ 2,916
Nov 15, 2024 $ 18.27
-2.53%
$ 137,043 $ 2,892
Nov 14, 2024 $ 18.74
+0.11%
$ 140,536 $ 5,171
Nov 13, 2024 $ 18.72
-3.85%
$ 140,379 $ 3,400
Nov 12, 2024 $ 19.47
+8.84%
$ 146,005 $ 9,099
Nov 11, 2024 $ 17.91
-4.30%
$ 134,338 $ 5,162
Nov 10, 2024 $ 18.97
-0.66%
$ 142,288 $ 5,617
Nov 9, 2024 $ 19.1
+2.38%
$ 143,229 $ 8,719
Nov 8, 2024 $ 18.65
+1.15%
$ 139,896 $ 51,610
Nov 7, 2024 $ 18.44
-0.36%
$ 138,302 $ 4,676
Nov 6, 2024 $ 18.53
+0.08%
$ 138,944 $ 1,647
Nov 5, 2024 $ 18.51
+1.62%
$ 138,838 $ 2,046
Nov 4, 2024 $ 18.22
+0.33%
$ 136,643 $ 1,262
Nov 3, 2024 $ 18.16
-3.90%
$ 136,192 $ 1,809
Nov 2, 2024 $ 18.9
-11.05%
$ 141,726 $ 2,989
Nov 1, 2024 $ 19.94
+8.94%
$ 149,548 $ 7,648
Oct 31, 2024 $ 18.67
+2.48%
$ 140,052 $ 5,766
Oct 30, 2024 $ 18.22
+0.02%
$ 136,673 $ 3,328
Oct 29, 2024 $ 18.22
+0.97%
$ 136,651 $ 2,298
Oct 28, 2024 $ 18.04
+0.70%
$ 135,337 $ 4,086
Oct 27, 2024 $ 17.92
+0.64%
$ 134,390 $ 6,218
Oct 26, 2024 $ 17.8
-5.60%
$ 133,537 $ 9,963
Oct 25, 2024 $ 18.86
-14.51%
$ 141,461 $ 52,339
Oct 24, 2024 $ 22.06
+17.20%
$ 165,472 $ 5,135
Oct 23, 2024 $ 18.83
-1.22%
$ 141,194 $ 2,780
Oct 22, 2024 $ 19.06
-4.32%
$ 142,951 $ 2,466