Abble Historical Data

AABL Page 3
Download
Date Close Price change Market cap Trading volume
Dec 18, 2025 $ 0.0000826
-10.81%
$ 82,439 $ 2,276
Dec 17, 2025 $ 0.0000923
-6.71%
$ 86,127 $ 2,247
Dec 16, 2025 $ 0.0000991
-1.39%
$ 99,000 $ 3,636
Dec 15, 2025 $ 0.000103
+17.19%
$ 100,620 $ 2,657
Dec 14, 2025 $ 0.0000879
+10.36%
$ 87,703 $ 1,509
Dec 13, 2025 $ 0.0000796
-2.02%
$ 79,467 $ 1,328
Dec 12, 2025 $ 0.0000855
-1.99%
$ 85,333 $ 711
Dec 11, 2025 $ 0.0000857
+2.13%
$ 85,571 $ 2,323
Dec 10, 2025 $ 0.000084
-0.91%
$ 83,790 $ 5,598
Dec 9, 2025 $ 0.0000847
-6.43%
$ 84,562 $ 6,650
Dec 8, 2025 $ 0.0000905
+3.17%
$ 90,374 $ 2,452
Dec 7, 2025 $ 0.0000886
-7.47%
$ 88,433 $ 2,461
Dec 6, 2025 $ 0.0000958
-5.67%
$ 95,572 $ 996
Dec 5, 2025 $ 0.000102
-3.56%
$ 101,317 $ 908
Dec 4, 2025 $ 0.000105
-5.31%
$ 105,053 $ 1,152
Dec 3, 2025 $ 0.000117
-2.51%
$ 116,281 $ 1,946
Dec 2, 2025 $ 0.00012
+11.86%
$ 119,280 $ 990
Dec 1, 2025 $ 0.00011
-15.53%
$ 109,717 $ 3,979
Nov 30, 2025 $ 0.000133
-0.93%
$ 129,884 $ 3,314
Nov 29, 2025 $ 0.000136
-5.25%
$ 135,975 $ 4,344
Nov 28, 2025 $ 0.000143
+13.47%
$ 143,505 $ 8,959
Nov 27, 2025 $ 0.000126
-3.76%
$ 125,862 $ 2,577
Nov 26, 2025 $ 0.000131
+3.31%
$ 130,287 $ 4,721
Nov 25, 2025 $ 0.000125
+5.63%
$ 126,110 $ 5,877
Nov 24, 2025 $ 0.000102
-3.32%
$ 102,281 $ 4,179
Nov 23, 2025 $ 0.000107
+3.34%
$ 105,789 $ 2,810
Nov 22, 2025 $ 0.000103
-9.27%
$ 103,070 $ 3,054
Nov 21, 2025 $ 0.000113
-9.28%
$ 112,916 $ 4,198
Nov 20, 2025 $ 0.000127
-19.19%
$ 124,714 $ 13,370
Nov 19, 2025 $ 0.000157
-0.38%
$ 156,752 $ 3,520
Nov 18, 2025 $ 0.000158
+6.91%
$ 157,344 $ 3,612
Nov 17, 2025 $ 0.000147
-10.76%
$ 147,161 $ 4,439
Nov 16, 2025 $ 0.000168
-1.25%
$ 164,895 $ 4,546
Nov 15, 2025 $ 0.00017
+2.65%
$ 169,384 $ 5,298
Nov 14, 2025 $ 0.000167
-1.31%
$ 165,027 $ 6,221
Nov 13, 2025 $ 0.000166
-17.61%
$ 168,553 $ 4,309
Nov 12, 2025 $ 0.000201
-5.56%
$ 201,577 $ 5,207
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