Abble Historical Data

AABL Page 3
Download
Date Close Price change Market cap Trading volume
Jan 6, 2026 $0.000086
+3.79%
$85,799 $875
Jan 5, 2026 $0.0000828
+1.31%
$82,668 $47
Jan 4, 2026 $0.0000818
-6.00%
$81,600 $714
Jan 3, 2026 $0.000087
+0.66%
$86,805 $341
Jan 2, 2026 $0.0000799
+8.09%
$79,742 $426
Jan 1, 2026 $0.0000739
-0.63%
$73,777 $238
Dec 31, 2025 $0.0000826
+2.94%
$82,472 $954
Dec 30, 2025 $0.0000803
+0.93%
$80,115 $168
Dec 29, 2025 $0.0000795
-3.78%
$79,537 $4,472
Dec 28, 2025 $0.0000819
-10.51%
$82,100 $2,937
Dec 27, 2025 $0.0000914
-3.22%
$91,041 $3,705
Dec 20, 2025 $0.0000897
+0.38%
$-- $175
Dec 19, 2025 $0.0000907
+7.91%
$90,504 $195
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