Abble Historical Data

AABL Page 3
Download
Date Close Price change Market cap Trading volume
Nov 11, 2025 $ 0.000213
-21.17%
$ 212,908 $ 13,886
Nov 10, 2025 $ 0.000271
+51.40%
$ 270,081 $ 39,448
Nov 9, 2025 $ 0.000179
+5.33%
$ 178,383 $ 7,192
Nov 8, 2025 $ 0.00017
+1.90%
$ 169,364 $ 4,311
Nov 7, 2025 $ 0.000167
+0.99%
$ 166,212 $ 4,284
Nov 6, 2025 $ 0.000165
+2.82%
$ 164,578 $ 3,948
Nov 5, 2025 $ 0.000158
+4.38%
$ 158,123 $ 4,318
Nov 4, 2025 $ 0.000152
-6.07%
$ 151,483 $ 4,774
Nov 3, 2025 $ 0.000162
-14.37%
$ 161,278 $ 4,635
Nov 2, 2025 $ 0.000189
-2.49%
$ 188,351 $ 3,945
Nov 1, 2025 $ 0.000194
-4.05%
$ 193,158 $ 7,970
Oct 31, 2025 $ 0.000201
-3.80%
$ 201,303 $ 4,003
Oct 30, 2025 $ 0.000209
-8.69%
$ 208,237 $ 3,232
Oct 29, 2025 $ 0.000229
-1.23%
$ 228,355 $ 2,594
Oct 28, 2025 $ 0.000232
-1.96%
$ 231,196 $ 3,091
Oct 27, 2025 $ 0.000242
-3.83%
$ 241,363 $ 3,364
Oct 26, 2025 $ 0.000251
+2.70%
$ 250,969 $ 3,406
Oct 25, 2025 $ 0.000245
-4.10%
$ 244,373 $ 3,328
Oct 24, 2025 $ 0.000256
-1.41%
$ 254,810 $ 4,243
Oct 23, 2025 $ 0.00026
+14.71%
$ 258,978 $ 4,884
Oct 22, 2025 $ 0.000227
-3.17%
$ 226,161 $ 4,426
Oct 21, 2025 $ 0.00024
-7.71%
$ 233,571 $ 3,591
Oct 20, 2025 $ 0.000259
-0.80%
$ 259,021 $ 3,110
Oct 19, 2025 $ 0.000263
+6.65%
$ 260,842 $ 6,030
Oct 18, 2025 $ 0.000247
-0.09%
$ 246,295 $ 4,486
Oct 17, 2025 $ 0.000249
-0.13%
$ 248,381 $ 3,811
Oct 16, 2025 $ 0.000248
-9.64%
$ 248,126 $ 3,744
Oct 15, 2025 $ 0.000274
+3.74%
$ 273,687 $ 6,244
Oct 14, 2025 $ 0.000265
-2.45%
$ 263,819 $ 4,327
Oct 13, 2025 $ 0.000272
+8.63%
$ 271,559 $ 4,771
Oct 12, 2025 $ 0.00025
+17.16%
$ 249,995 $ 3,632
Oct 11, 2025 $ 0.000213
-0.61%
$ 212,776 $ 4,937
Oct 10, 2025 $ 0.000214
-17.43%
$ 214,084 $ 4,777
Oct 9, 2025 $ 0.00026
-6.10%
$ 259,268 $ 4,874
Oct 8, 2025 $ 0.000277
+3.19%
$ 276,114 $ 3,898
Oct 7, 2025 $ 0.000268
-14.83%
$ 267,578 $ 6,719
Oct 6, 2025 $ 0.000315
+3.26%
$ 314,163 $ 5,823
Oct 5, 2025 $ 0.000305
+1.06%
$ 304,233 $ 4,358
Oct 4, 2025 $ 0.000302
-4.56%
$ 301,608 $ 4,375
Oct 3, 2025 $ 0.000316
-2.34%
$ 313,316 $ 8,668
Oct 2, 2025 $ 0.000322
+12.20%
$ 321,381 $ 13,705
Oct 1, 2025 $ 0.000287
+5.34%
$ 286,427 $ 3,835
Sep 30, 2025 $ 0.000272
-7.73%
$ 272,127 $ 4,622
Sep 29, 2025 $ 0.000294
+1.53%
$ 293,789 $ 4,190
Sep 28, 2025 $ 0.000288
+0.54%
$ 289,171 $ 3,524
Sep 27, 2025 $ 0.000286
-0.61%
$ 285,644 $ 3,838
Sep 26, 2025 $ 0.00029
+15.90%
$ 287,396 $ 7,556
Sep 25, 2025 $ 0.000255
-10.89%
$ 250,044 $ 5,291
Sep 24, 2025 $ 0.000287
+0.31%
$ 286,007 $ 5,059
Sep 23, 2025 $ 0.000286
-0.55%
$ 285,361 $ 6,724