Abble Historical Data

AABL Page 11
Download
Date Close Price change Market cap Trading volume
Oct 4, 2024 $ 0.000862
+2.13%
$ 861,477 $ 14,898
Oct 3, 2024 $ 0.000844
+1.45%
$ 843,833 $ 13,828
Oct 2, 2024 $ 0.000832
-4.80%
$ 831,726 $ 10,871
Oct 1, 2024 $ 0.000873
-1.49%
$ 873,413 $ 10,154
Sep 30, 2024 $ 0.000887
-4.37%
$ 886,751 $ 13,138
Sep 29, 2024 $ 0.000927
-12.53%
$ 927,314 $ 14,268
Sep 28, 2024 $ 0.00106
-8.53%
$ 1.06 million $ 8,599
Sep 27, 2024 $ 0.00115
-0.88%
$ 1.15 million $ 8,274
Sep 26, 2024 $ 0.00116
+9.58%
$ 1.16 million $ 15,001
Sep 25, 2024 $ 0.00106
-2.02%
$ 1.06 million $ 12,522
Sep 24, 2024 $ 0.00106
+5.03%
$ 1.06 million $ 13,661
Sep 23, 2024 $ 0.00101
-8.42%
$ 1.01 million $ 6,555
Sep 22, 2024 $ 0.00111
-2.90%
$ 1.11 million $ 8,040
Sep 21, 2024 $ 0.00114
-21.20%
$ 1.14 million $ 17,075
Sep 20, 2024 $ 0.00145
+28.95%
$ 1.45 million $ 6
Sep 19, 2024 $ 0.00112
+2.53%
$ 1.12 million $ 9,553
Sep 18, 2024 $ 0.00109
-2.58%
$ 1.09 million $ 6,177
Sep 17, 2024 $ 0.00112
+3.05%
$ 1.12 million $ 28,468
Sep 16, 2024 $ 0.00109
+10.77%
$ 1.09 million $ 26,265
Sep 15, 2024 $ 0.00098
+10.68%
$ 979,917 $ 40,628
Sep 14, 2024 $ 0.000885
-1.58%
$ 885,363 $ 12,989
Sep 13, 2024 $ 0.000902
+4.80%
$ 901,915 $ 19,534
Sep 12, 2024 $ 0.000861
-0.75%
$ 860,602 $ 16,190
Sep 11, 2024 $ 0.000867
-4.20%
$ 867,124 $ 17,361
Sep 10, 2024 $ 0.000905
-1.00%
$ 905,249 $ 21,691
Sep 9, 2024 $ 0.000912
-1.02%
$ 911,595 $ 16,442
Sep 8, 2024 $ 0.000921
-0.69%
$ 920,990 $ 11,061
Sep 7, 2024 $ 0.000927
+0.88%
$ 926,691 $ 18,287
Sep 6, 2024 $ 0.000919
-2.41%
$ 918,545 $ 17,649
Sep 5, 2024 $ 0.000941
+4.34%
$ 941,243 $ 17,874
Sep 4, 2024 $ 0.000902
+3.84%
$ 902,155 $ 17,909
Sep 3, 2024 $ 0.000869
-10.06%
$ 868,768 $ 38,479
Sep 2, 2024 $ 0.000965
+2.75%
$ 965,009 $ 28,527
Sep 1, 2024 $ 0.00094
-18.72%
$ 939,845 $ 36,470
Aug 31, 2024 $ 0.00116
+22.70%
$ 1.16 million $ 23,877
Aug 30, 2024 $ 0.000942
-7.04%
$ 942,290 $ 23,445
Aug 29, 2024 $ 0.00101
+3.25%
$ 1.01 million $ 26,917
Aug 28, 2024 $ 0.000982
-9.01%
$ 981,863 $ 18,487
Aug 27, 2024 $ 0.00108
+3.44%
$ 1.08 million $ 10,163
Aug 26, 2024 $ 0.00105
-8.02%
$ 1.05 million $ 14,504
Aug 25, 2024 $ 0.00114
-2.45%
$ 1.14 million $ 12,228
Aug 24, 2024 $ 0.00117
+9.36%
$ 1.17 million $ 7,346
Aug 23, 2024 $ 0.00107
+0.66%
$ 1.07 million $ 10,283
Aug 22, 2024 $ 0.00106
-4.81%
$ 1.06 million $ 4,653
Aug 21, 2024 $ 0.00111
-1.02%
$ 1.11 million $ 9,905
Aug 20, 2024 $ 0.00112
+9.78%
$ 1.12 million $ 19,005
Aug 19, 2024 $ 0.00102
+5.21%
$ 1.02 million $ 22,061
Aug 18, 2024 $ 0.000973
+2.06%
$ 972,519 $ 19,122
Aug 17, 2024 $ 0.000953
+1.09%
$ 952,913 $ 13,783
Aug 16, 2024 $ 0.000943
-1.73%
$ 942,636 $ 16,617