Abble Historical Data

AABL Page 4
Download
Date Close Price change Market cap Trading volume
Sep 22, 2025 $ 0.000292
-8.94%
$ 286,828 $ 10,674
Sep 21, 2025 $ 0.000317
-17.52%
$ 319,644 $ 34,410
Sep 20, 2025 $ 0.000382
+1.93%
$ 383,803 $ 36,241
Sep 19, 2025 $ 0.000373
-3.30%
$ 373,761 $ 8,889
Sep 18, 2025 $ 0.000387
+3.90%
$ 384,680 $ 11,410
Sep 17, 2025 $ 0.000378
-1.26%
$ 371,872 $ 10,597
Sep 16, 2025 $ 0.00039
-12.35%
$ 381,298 $ 17,253
Sep 15, 2025 $ 0.000451
+15.19%
$ 439,428 $ 70,730
Sep 14, 2025 $ 0.000392
+1.07%
$ 385,478 $ 11,267
Sep 13, 2025 $ 0.000388
-5.90%
$ 387,514 $ 19,072
Sep 12, 2025 $ 0.000414
-4.00%
$ 413,345 $ 11,389
Sep 11, 2025 $ 0.000432
+2.10%
$ 431,495 $ 5,547
Sep 10, 2025 $ 0.000423
+1.17%
$ 422,628 $ 7,578
Sep 9, 2025 $ 0.000418
-12.38%
$ 417,694 $ 12,598
Sep 8, 2025 $ 0.000474
+29.54%
$ 472,663 $ 50,488
Sep 7, 2025 $ 0.000425
-8.25%
$ 424,182 $ 6,861
Sep 6, 2025 $ 0.000463
-7.65%
$ 462,225 $ 9,617
Sep 5, 2025 $ 0.000502
+10.92%
$ 500,686 $ 12,136
Sep 4, 2025 $ 0.000452
-10.33%
$ 451,383 $ 9,770
Sep 3, 2025 $ 0.000501
-1.19%
$ 504,072 $ 8,883
Sep 2, 2025 $ 0.000502
+6.65%
$ 506,028 $ 9,571
Sep 1, 2025 $ 0.000472
-9.21%
$ 470,738 $ 5,918
Aug 31, 2025 $ 0.000518
+1.59%
$ 518,524 $ 5,976
Aug 30, 2025 $ 0.000519
-3.73%
$ 509,154 $ 9,546
Aug 29, 2025 $ 0.000535
+1.92%
$ 533,667 $ 11,883
Aug 28, 2025 $ 0.000517
+1.92%
$ 516,351 $ 8,823
Aug 27, 2025 $ 0.000503
+5.08%
$ 506,858 $ 13,715
Aug 26, 2025 $ 0.000466
+9.05%
$ 478,583 $ 9,731
Aug 25, 2025 $ 0.000437
-12.30%
$ 434,560 $ 14,710
Aug 24, 2025 $ 0.000512
-0.84%
$ 496,757 $ 10,460
Aug 23, 2025 $ 0.000513
-1.21%
$ 515,665 $ 6,535
Aug 22, 2025 $ 0.000527
+3.97%
$ 519,446 $ 8,140
Aug 21, 2025 $ 0.000495
-3.14%
$ 505,791 $ 7,417
Aug 20, 2025 $ 0.000515
+1.18%
$ 511,306 $ 7,686
Aug 19, 2025 $ 0.000515
-8.77%
$ 504,313 $ 15,707
Aug 18, 2025 $ 0.000565
-8.02%
$ 564,257 $ 15,109
Aug 17, 2025 $ 0.000614
-4.14%
$ 612,818 $ 8,277
Aug 16, 2025 $ 0.00064
-1.80%
$ 639,072 $ 12,762
Aug 15, 2025 $ 0.000652
+17.40%
$ 650,993 $ 20,828
Aug 14, 2025 $ 0.000556
-6.15%
$ 554,696 $ 12,248
Aug 13, 2025 $ 0.000592
-1.28%
$ 591,105 $ 13,384
Aug 12, 2025 $ 0.0006
+17.95%
$ 598,782 $ 17,471
Aug 11, 2025 $ 0.000508
-3.99%
$ 507,352 $ 9,744
Aug 10, 2025 $ 0.000542
-1.52%
$ 541,462 $ 7,635
Aug 9, 2025 $ 0.000551
+3.17%
$ 550,003 $ 11,819
Aug 8, 2025 $ 0.000533
+0.58%
$ 532,440 $ 8,942
Aug 7, 2025 $ 0.00053
-1.24%
$ 529,186 $ 24,161
Aug 6, 2025 $ 0.000538
+3.52%
$ 536,496 $ 8,575
Aug 5, 2025 $ 0.000519
-13.09%
$ 518,424 $ 6,887
Aug 4, 2025 $ 0.000597
+0.60%
$ 595,712 $ 15,690