AB DEFI Historical Data

ABI Page 8
Download
Date Close Price change Market cap Trading volume
Mar 20, 2025 $ 22.27
+8.18%
$ 167,000 $ 4,929
Mar 19, 2025 $ 20.55
+1.37%
$ 154,156 $ 3,227
Mar 18, 2025 $ 20.28
+0.08%
$ 152,079 $ 25,836
Mar 17, 2025 $ 20.29
+3.67%
$ 152,153 $ 28,895
Mar 16, 2025 $ 19.57
+2.04%
$ 146,773 $ 4,208
Mar 15, 2025 $ 19.18
-12.48%
$ 143,844 $ 25,874
Mar 14, 2025 $ 17.56
+35.99%
$ 131,668 $ 31.42 million
Mar 13, 2025 $ 13.19
-20.92%
$ 98,903 $ 27.13 million
Mar 12, 2025 $ 16.68
+20.01%
$ 125,074 $ 32.49 million
Mar 11, 2025 $ 13.9
-15.48%
$ 104,223 $ 26.93 million
Mar 10, 2025 $ 16.44
+12.94%
$ 123,305 $ 34.19 million
Mar 9, 2025 $ 14.56
-18.21%
$ 109,177 $ 28.07 million
Mar 8, 2025 $ 17.8
+12.18%
$ 133,484 $ 1,613
Mar 7, 2025 $ 15.87
-3.89%
$ 118,990 $ 31.06 million
Mar 6, 2025 $ 16.51
+2.53%
$ 123,811 $ 33.66 million
Mar 5, 2025 $ 16.1
+1.44%
$ 120,752 $ 30.74 million
Mar 4, 2025 $ 15.82
+11.70%
$ 118,651 $ 29.35 million
Mar 3, 2025 $ 14.16
-2.48%
$ 106,219 $ 28.4 million
Mar 2, 2025 $ 14.52
-4.56%
$ 108,915 $ 26.19 million
Mar 1, 2025 $ 15.22
-1.18%
$ 114,123 $ 29.37 million
Feb 28, 2025 $ 15.4
-19.26%
$ 115,483 $ 30.83 million
Feb 27, 2025 $ 19.07
-12.76%
$ 143,026 $ 335
Feb 26, 2025 $ 21.86
-6.10%
$ 163,973 $ 1,165
Feb 25, 2025 $ 23.33
-2.60%
$ 174,952 $ 8,281
Feb 24, 2025 $ 23.95
-3.76%
$ 179,613 $ 1,411
Feb 23, 2025 $ 24.88
+0.06%
$ 186,625 $ 2,236
Feb 22, 2025 $ 24.87
+2.24%
$ 186,510 $ 1,117
Feb 21, 2025 $ 24.32
-6.76%
$ 182,427 $ 1,810
Feb 20, 2025 $ 25.91
+6.90%
$ 194,327 $ 571
Feb 19, 2025 $ 24.3
+0.42%
$ 182,266 $ 288
Feb 18, 2025 $ 24.2
+3.34%
$ 181,501 $ 1,445
Feb 17, 2025 $ 23.42
-7.61%
$ 175,638 $ 2,840
Feb 16, 2025 $ 25.35
-10.85%
$ 190,101 $ 1,485
Feb 15, 2025 $ 28.43
+0.00%
$ 213,228 $ 2,684
Feb 14, 2025 $ 28.43
-2.62%
$ 213,229 $ 6,024
Feb 13, 2025 $ 29.19
+1.76%
$ 218,957 $ 603
Feb 12, 2025 $ 28.77
-2.02%
$ 215,767 $ 4,317
Feb 11, 2025 $ 29.36
-1.06%
$ 220,216 $ 2,948
Feb 10, 2025 $ 29.68
+3.09%
$ 222,566 $ 478
Feb 9, 2025 $ 28.79
+1.74%
$ 215,896 $ 1,939
Feb 8, 2025 $ 28.29
-3.46%
$ 212,195 $ 920
Feb 7, 2025 $ 29.31
-7.70%
$ 219,789 $ 5,627
Feb 6, 2025 $ 29.32
-5.88%
$ 219,904 $ 8,622
Feb 5, 2025 $ 31.15
-4.16%
$ 233,651 $ 1,165
Feb 4, 2025 $ 32.51
-5.06%
$ 243,788 $ 1,345
Feb 3, 2025 $ 34.24
+23.88%
$ 256,779 $ 3,802
Feb 2, 2025 $ 27.64
-20.83%
$ 207,286 $ 3,368
Feb 1, 2025 $ 34.91
+12.72%
$ 261,814 $ 20,093
Jan 31, 2025 $ 30.94
+11.93%
$ 232,036 $ 19,768
Jan 30, 2025 $ 27.64
-3.44%
$ 207,305 $ 1,775