AB DEFI Historical Data

ABI Page 12
Download
Date Close Price change Market cap Trading volume
Aug 30, 2024 $ 21.18
-18.71%
$ 158,861 $ 20,596
Aug 29, 2024 $ 26.06
-2.43%
$ 195,417 $ 18,105
Aug 28, 2024 $ 26.7
-18.63%
$ 200,276 $ 41,378
Aug 27, 2024 $ 32.36
-12.10%
$ 242,722 $ 49,981
Aug 26, 2024 $ 36.56
+25.68%
$ 274,189 $ 252,209
Aug 25, 2024 $ 28.76
+45.78%
$ 215,726 $ 42,666
Aug 24, 2024 $ 18.7
-2.70%
$ 140,250 $ 15,893
Aug 23, 2024 $ 19.22
+1.30%
$ 144,144 $ 6,029
Aug 22, 2024 $ 18.97
-5.14%
$ 142,300 $ 8,087
Aug 21, 2024 $ 19.99
-10.20%
$ 149,921 $ 7,166
Aug 20, 2024 $ 22.26
+3.20%
$ 166,949 $ 5,920
Aug 19, 2024 $ 21.57
-1.62%
$ 161,774 $ 5,571
Aug 18, 2024 $ 21.93
-2.22%
$ 164,438 $ 9,700
Aug 17, 2024 $ 21.66
+2.41%
$ 162,446 $ 6,211
Aug 16, 2024 $ 21.15
-2.48%
$ 158,622 $ 7,941
Aug 15, 2024 $ 21.69
-2.83%
$ 162,651 $ 2,503
Aug 14, 2024 $ 22.32
-3.12%
$ 167,393 $ 2,594
Aug 13, 2024 $ 23.04
+1.60%
$ 172,791 $ 2,236
Aug 12, 2024 $ 22.7
-3.86%
$ 170,241 $ 5,647
Aug 11, 2024 $ 23.61
+3.11%
$ 177,080 $ 16,510
Aug 10, 2024 $ 22.9
-6.78%
$ 171,730 $ 2,093
Aug 9, 2024 $ 24.56
+4.57%
$ 184,216 $ 7,749
Aug 8, 2024 $ 23.49
-2.19%
$ 176,162 $ 2,563
Aug 7, 2024 $ 24.01
-4.10%
$ 180,106 $ 8,101
Aug 6, 2024 $ 25.35
+3.28%
$ 190,098 $ 18,151
Aug 5, 2024 $ 24.54
-16.89%
$ 184,056 $ 13,264
Aug 4, 2024 $ 29.53
+1.84%
$ 221,456 $ 5,652
Aug 3, 2024 $ 28.99
+1.49%
$ 217,452 $ 10,228
Aug 2, 2024 $ 28.57
-10.52%
$ 214,256 $ 10,248
Aug 1, 2024 $ 31.93
+0.82%
$ 239,440 $ 50,914
Jul 31, 2024 $ 32.91
-3.03%
$ 246,838 $ 24,494
Jul 30, 2024 $ 33.96
-11.38%
$ 254,664 $ 39,258
Jul 29, 2024 $ 38.69
-6.92%
$ 290,139 $ 98,694
Jul 28, 2024 $ 38.74
-7.92%
$ 290,563 $ 95,410
Jul 27, 2024 $ 42.08
+6.85%
$ 315,564 $ 16,192
Jul 26, 2024 $ 39.38
-7.26%
$ 295,328 $ 8,306
Jul 25, 2024 $ 42.49
-13.57%
$ 318,658 $ 17,020
Jul 24, 2024 $ 49.14
-6.06%
$ 368,586 $ 9,901
Jul 23, 2024 $ 52.32
-0.47%
$ 392,371 $ 12,469
Jul 22, 2024 $ 53.07
-8.47%
$ 398,009 $ 22,440
Jul 21, 2024 $ 57.98
-2.07%
$ 434,836 $ 12,942
Jul 20, 2024 $ 59.2
-4.01%
$ 444,020 $ 14,278
Jul 19, 2024 $ 61.68
-7.10%
$ 462,585 $ 12,801
Jul 18, 2024 $ 66.4
+13.40%
$ 498,004 $ 18,277
Jul 17, 2024 $ 58.55
-5.27%
$ 439,128 $ 13,284
Jul 16, 2024 $ 61.87
-1.80%
$ 464,009 $ 10,447
Jul 15, 2024 $ 63
+4.67%
$ 472,523 $ 9,582
Jul 14, 2024 $ 60.19
-16.95%
$ 451,453 $ 23,855
Jul 13, 2024 $ 72.48
-9.11%
$ 543,604 $ 54,690
Jul 12, 2024 $ 79.87
+10.64%
$ 598,993 $ 48,087