Abble Historical Data

AABL Page 5
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