Abble Historical Data

AABL Page 15
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