Abble Historical Data

AABL Page 14
Download
Date Close Price change Market cap Trading volume
May 7, 2024 $ 0.00459
-7.90%
$ 4.58 million $ 239,134
May 6, 2024 $ 0.00496
-0.67%
$ 4.96 million $ 270,250
May 5, 2024 $ 0.00499
-4.77%
$ 4.99 million $ 253,387
May 4, 2024 $ 0.00525
-10.89%
$ 5.25 million $ 153,956
May 3, 2024 $ 0.00589
+12.24%
$ 5.89 million $ 255,499
May 2, 2024 $ 0.00525
+3.05%
$ 5.24 million $ 259,436
May 1, 2024 $ 0.00517
-8.18%
$ 5.09 million $ 283,669
Apr 30, 2024 $ 0.00563
-17.53%
$ 5.63 million $ 315,439
Apr 29, 2024 $ 0.00683
-11.99%
$ 6.83 million $ 249,870
Apr 28, 2024 $ 0.00776
+8.30%
$ 7.76 million $ 150,489
Apr 27, 2024 $ 0.00717
-7.72%
$ 7.17 million $ 244,472
Apr 26, 2024 $ 0.00777
-8.96%
$ 7.77 million $ 196,995
Apr 25, 2024 $ 0.00853
-13.81%
$ 8.53 million $ 255,209
Apr 24, 2024 $ 0.00814
-4.44%
$ 8.14 million $ 241,806
Apr 23, 2024 $ 0.00853
-1.62%
$ 8.53 million $ 498,380
Apr 22, 2024 $ 0.00868
-11.42%
$ 8.68 million $ 391,436
Apr 21, 2024 $ 0.00978
+6.42%
$ 9.78 million $ 236,091
Apr 20, 2024 $ 0.00919
+20.07%
$ 9.19 million $ 450,360
Apr 19, 2024 $ 0.00766
-16.31%
$ 7.66 million $ 523,831
Apr 18, 2024 $ 0.00915
+16.62%
$ 9.15 million $ 595,540
Apr 17, 2024 $ 0.00785
+18.81%
$ 7.85 million $ 543,711
Apr 16, 2024 $ 0.0066
-14.85%
$ 6.6 million $ 310,645
Apr 15, 2024 $ 0.00775
-13.58%
$ 7.75 million $ 335,110
Apr 14, 2024 $ 0.00897
+30.78%
$ 8.97 million $ 272,043
Apr 13, 2024 $ 0.00686
-19.90%
$ 6.86 million $ 455,121
Apr 12, 2024 $ 0.00854
-16.28%
$ 8.54 million $ 539,429
Apr 11, 2024 $ 0.0102
-10.53%
$ 10.2 million $ 392,099
Apr 10, 2024 $ 0.0114
-7.24%
$ 11.4 million $ 386,480
Apr 9, 2024 $ 0.0123
+5.13%
$ 12.29 million $ 474,410
Apr 8, 2024 $ 0.0117
-0.22%
$ 11.68 million $ 762,945
Apr 7, 2024 $ 0.0117
-17.93%
$ 11.71 million $ 488,288
Apr 6, 2024 $ 0.0142
+20.83%
$ 14.22 million $ 132,981
Apr 5, 2024 $ 0.0118
+42.72%
$ 11.77 million $ 1.83 million
Apr 4, 2024 $ 0.00824
-15.33%
$ 8.24 million $ 1.08 million
Apr 3, 2024 $ 0.00973
-24.62%
$ 9.73 million $ 906,018
Apr 2, 2024 $ 0.0133
+8.91%
$ 13.32 million $ 1.1 million
Apr 1, 2024 $ 0.0129
-12.38%
$ 12.23 million $ 956,353
Mar 31, 2024 $ 0.0147
-4.68%
$ 14.73 million $ 234,971
Mar 30, 2024 $ 0.0155
-23.54%
$ 15.47 million $ 2.57 million
Mar 29, 2024 $ 0.0201
-22.64%
$ 20.14 million $ 441,011
Mar 28, 2024 $ 0.0262
+4.28%
$ 26.15 million $ 26,885
Mar 27, 2024 $ 0.0252
-5.87%
$ 25.24 million $ 2.1 million
Mar 26, 2024 $ 0.0249
-32.18%
$ 24.86 million $ 131,260
Mar 25, 2024 $ 0.0369
-12.76%
$ 36.89 million $ 1.94 million
Mar 24, 2024 $ 0.042
+6.63%
$ 41.99 million $ 67,267
Mar 23, 2024 $ 0.0391
-4.67%
$ 39.09 million $ 1.56 million
Mar 22, 2024 $ 0.0414
+44.00%
$ 41.36 million $ 362,665
Mar 21, 2024 $ 0.0287
+7.46%
$ 28.67 million $ 1.14 million
Mar 20, 2024 $ 0.0258
-2.41%
$ 25.78 million $ 1.09 million
Mar 19, 2024 $ 0.0264
+19.20%
$ 26.38 million $ 1.41 million