Abble Historical Data

AABL Page 5
Download
Date Close Price change Market cap Trading volume
Aug 3, 2025 $ 0.000593
+2.20%
$ 592,186 $ 8,275
Aug 2, 2025 $ 0.000576
+1.58%
$ 574,370 $ 11,454
Aug 1, 2025 $ 0.000563
-8.61%
$ 565,710 $ 12,609
Jul 31, 2025 $ 0.000617
-3.74%
$ 616,298 $ 12,118
Jul 30, 2025 $ 0.000642
+1.46%
$ 640,530 $ 10,686
Jul 29, 2025 $ 0.000633
-5.35%
$ 631,661 $ 9,272
Jul 28, 2025 $ 0.000668
+1.03%
$ 667,197 $ 10,265
Jul 27, 2025 $ 0.000659
-0.98%
$ 657,374 $ 25,026
Jul 26, 2025 $ 0.000665
+1.20%
$ 664,001 $ 8,179
Jul 25, 2025 $ 0.00065
+1.03%
$ 648,729 $ 16,105
Jul 24, 2025 $ 0.000647
-1.64%
$ 646,132 $ 12,748
Jul 23, 2025 $ 0.000659
-10.51%
$ 657,702 $ 12,732
Jul 22, 2025 $ 0.000736
+3.08%
$ 734,863 $ 12,923
Jul 21, 2025 $ 0.000715
-4.59%
$ 713,439 $ 16,838
Jul 20, 2025 $ 0.00075
+5.50%
$ 748,100 $ 10,798
Jul 19, 2025 $ 0.000711
-5.91%
$ 709,486 $ 8,751
Jul 18, 2025 $ 0.000756
+0.54%
$ 754,857 $ 21,532
Jul 17, 2025 $ 0.000752
-7.34%
$ 750,641 $ 35,231
Jul 16, 2025 $ 0.000764
+26.73%
$ 762,290 $ 18,307
Jul 15, 2025 $ 0.000602
-3.29%
$ 601,319 $ 9,342
Jul 14, 2025 $ 0.000623
-2.58%
$ 621,612 $ 12,048
Jul 13, 2025 $ 0.000639
-2.18%
$ 638,069 $ 13,876
Jul 12, 2025 $ 0.000644
+1.05%
$ 642,920 $ 19,636
Jul 11, 2025 $ 0.000639
-6.86%
$ 637,302 $ 17,301
Jul 10, 2025 $ 0.000686
+1.93%
$ 684,780 $ 9,809
Jul 9, 2025 $ 0.000673
-6.61%
$ 671,403 $ 19,506
Jul 8, 2025 $ 0.000718
+2.14%
$ 716,533 $ 11,681
Jul 7, 2025 $ 0.000703
-4.09%
$ 702,125 $ 17,169
Jul 6, 2025 $ 0.000733
-1.43%
$ 731,836 $ 21,487
Jul 5, 2025 $ 0.000745
+7.16%
$ 743,949 $ 35,037
Jul 4, 2025 $ 0.000696
+4.23%
$ 694,543 $ 12,770
Jul 3, 2025 $ 0.000668
+3.10%
$ 666,340 $ 12,254
Jul 2, 2025 $ 0.000648
-1.86%
$ 646,336 $ 34,721
Jul 1, 2025 $ 0.000661
+1.81%
$ 658,385 $ 74,210
Jun 30, 2025 $ 0.000589
+5.45%
$ 587,990 $ 17,696
Jun 29, 2025 $ 0.000632
-3.13%
$ 630,372 $ 8,683
Jun 28, 2025 $ 0.000652
+14.97%
$ 650,356 $ 9,999
Jun 27, 2025 $ 0.000567
-2.16%
$ 565,705 $ 10,444
Jun 26, 2025 $ 0.000579
-3.48%
$ 578,214 $ 8,640
Jun 25, 2025 $ 0.000601
+0.04%
$ 599,444 $ 7,287
Jun 24, 2025 $ 0.000602
+3.98%
$ 600,679 $ 10,595
Jun 23, 2025 $ 0.000578
+8.08%
$ 577,193 $ 12,066
Jun 22, 2025 $ 0.000535
-1.00%
$ 534,056 $ 9,787
Jun 21, 2025 $ 0.00054
-7.79%
$ 538,986 $ 7,312
Jun 20, 2025 $ 0.000586
-13.15%
$ 584,614 $ 9,924
Jun 19, 2025 $ 0.000675
+1.56%
$ 674,003 $ 11,931
Jun 18, 2025 $ 0.000665
-3.21%
$ 663,634 $ 17,978
Jun 17, 2025 $ 0.000688
-6.32%
$ 686,247 $ 17,112
Jun 16, 2025 $ 0.000742
+3.47%
$ 740,894 $ 18,892
Jun 15, 2025 $ 0.000718
-2.85%
$ 716,223 $ 31,480