Abble Historical Data

AABL Page 12
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