AB DEFI Historical Data

ABI Page 7
Download
Date Close Price change Market cap Trading volume
May 9, 2025 $ 32.02
+2.12%
$ 240,160 $ 8,948
May 8, 2025 $ 30.81
-2.57%
$ 231,093 $ 15,160
May 7, 2025 $ 31.62
-0.98%
$ 237,182 $ 12,413
May 6, 2025 $ 31.94
-9.06%
$ 239,531 $ 10,664
May 5, 2025 $ 35.12
-1.65%
$ 263,388 $ 22,762
May 4, 2025 $ 34.55
+0.35%
$ 259,155 $ 34,391
May 3, 2025 $ 34.43
+1.98%
$ 258,245 $ 25,470
May 2, 2025 $ 33.77
-4.36%
$ 253,239 $ 24,950
May 1, 2025 $ 35.3
+6.26%
$ 264,774 $ 82,762
Apr 30, 2025 $ 32.93
+8.30%
$ 246,964 $ 126,561
Apr 29, 2025 $ 30.42
-17.51%
$ 228,132 $ 32,235
Apr 28, 2025 $ 36.87
-14.50%
$ 276,541 $ 118,391
Apr 27, 2025 $ 43.13
-35.55%
$ 323,443 $ 590,449
Apr 26, 2025 $ 67.24
+125.97%
$ 504,275 $ 1.17 million
Apr 25, 2025 $ 29.76
+20.36%
$ 223,165 $ 8,759
Apr 24, 2025 $ 24.72
-1.16%
$ 185,408 $ 7,316
Apr 23, 2025 $ 25.01
+12.86%
$ 187,581 $ 42,686
Apr 22, 2025 $ 22.16
+6.56%
$ 166,209 $ 4,870
Apr 21, 2025 $ 20.8
+4.22%
$ 155,984 $ 3,816
Apr 20, 2025 $ 19.96
+0.15%
$ 149,666 $ 801
Apr 19, 2025 $ 20.75
+3.84%
$ 155,652 $ 1,618
Apr 18, 2025 $ 19.99
-2.87%
$ 149,891 $ 2,597
Apr 17, 2025 $ 20.58
+3.20%
$ 154,321 $ 571
Apr 16, 2025 $ 19.94
-0.33%
$ 149,534 $ 705
Apr 15, 2025 $ 20.02
+36.16%
$ 150,154 $ 1,991
Apr 14, 2025 $ 14.57
-21.38%
$ 109,258 $ 26.82 million
Apr 13, 2025 $ 18.84
-8.05%
$ 141,315 $ 36.52 million
Apr 12, 2025 $ 20.52
+24.08%
$ 153,880 $ 2,032
Apr 11, 2025 $ 16.19
-6.71%
$ 121,452 $ 31.86 million
Apr 10, 2025 $ 17.43
+6.90%
$ 130,741 $ 32.82 million
Apr 9, 2025 $ 16.57
-13.82%
$ 124,308 $ 30.95 million
Apr 8, 2025 $ 19
+15.25%
$ 142,503 $ 36.03 million
Apr 7, 2025 $ 16.49
+10.58%
$ 123,649 $ 33.05 million
Apr 6, 2025 $ 15.03
+40.28%
$ 112,729 $ 29.95 million
Apr 5, 2025 $ 10.62
-25.99%
$ 79,686 $ 20.37 million
Apr 4, 2025 $ 14.36
-20.23%
$ 107,663 $ 27.18 million
Apr 3, 2025 $ 18
-0.79%
$ 134,972 $ 35.08 million
Apr 2, 2025 $ 18.14
-12.07%
$ 136,050 $ 35.88 million
Apr 1, 2025 $ 20.63
+1.07%
$ 154,717 $ 972
Mar 31, 2025 $ 20.5
-2.60%
$ 153,718 $ 914
Mar 30, 2025 $ 21.04
-3.60%
$ 157,826 $ 871
Mar 29, 2025 $ 21.84
-1.50%
$ 163,823 $ 1,328
Mar 28, 2025 $ 22.16
-0.22%
$ 166,222 $ 1,639
Mar 27, 2025 $ 22.28
+2.28%
$ 167,120 $ 1,333
Mar 26, 2025 $ 21.7
-3.51%
$ 162,765 $ 1,556
Mar 25, 2025 $ 22.57
+0.64%
$ 169,293 $ 1,024
Mar 24, 2025 $ 22.43
-2.44%
$ 168,217 $ 1,930
Mar 23, 2025 $ 22.99
+4.01%
$ 172,420 $ 4,753
Mar 22, 2025 $ 22.1
+0.09%
$ 165,774 $ 2,186
Mar 21, 2025 $ 22.14
-0.59%
$ 166,019 $ 2,893