Abble Historical Data

AABL Page 6
Download
Date Close Price change Market cap Trading volume
Jun 14, 2025 $ 0.000738
+7.03%
$ 736,850 $ 19,210
Jun 13, 2025 $ 0.00069
-6.36%
$ 688,574 $ 17,691
Jun 12, 2025 $ 0.000737
-9.08%
$ 735,474 $ 20,529
Jun 11, 2025 $ 0.00081
-5.57%
$ 808,346 $ 37,918
Jun 10, 2025 $ 0.000857
+18.98%
$ 855,598 $ 45,801
Jun 9, 2025 $ 0.00072
-13.28%
$ 719,093 $ 32,928
Jun 8, 2025 $ 0.000831
+13.96%
$ 829,200 $ 26,390
Jun 7, 2025 $ 0.000724
+31.44%
$ 722,288 $ 91,898
Jun 6, 2025 $ 0.000551
+5.10%
$ 549,512 $ 8,629
Jun 5, 2025 $ 0.000524
-6.17%
$ 522,833 $ 16,620
Jun 4, 2025 $ 0.000556
+13.71%
$ 555,416 $ 18,421
Jun 3, 2025 $ 0.000489
+10.53%
$ 488,493 $ 5,275
Jun 2, 2025 $ 0.000443
-5.75%
$ 442,490 $ 4,689
Jun 1, 2025 $ 0.000471
+2.15%
$ 469,718 $ 4,762
May 31, 2025 $ 0.000461
-6.29%
$ 459,717 $ 4,558
May 30, 2025 $ 0.000491
-7.99%
$ 490,449 $ 4,828
May 29, 2025 $ 0.000534
-3.42%
$ 532,519 $ 5,142
May 28, 2025 $ 0.000551
-11.13%
$ 550,355 $ 12,965
May 27, 2025 $ 0.000621
+4.58%
$ 619,354 $ 6,803
May 26, 2025 $ 0.000594
-7.76%
$ 592,675 $ 5,565
May 25, 2025 $ 0.000594
-14.59%
$ 593,064 $ 6,392
May 24, 2025 $ 0.000696
+4.11%
$ 695,091 $ 7,742
May 23, 2025 $ 0.00067
-2.41%
$ 668,731 $ 8,087
May 22, 2025 $ 0.000686
+0.96%
$ 684,770 $ 8,575
May 21, 2025 $ 0.00068
+4.48%
$ 678,293 $ 10,197
May 20, 2025 $ 0.000651
-2.77%
$ 649,537 $ 6,196
May 19, 2025 $ 0.00067
+0.42%
$ 668,431 $ 8,844
May 15, 2025 $ 0.000727
-1.13%
$ -- $ 8,567
May 14, 2025 $ 0.000736
-11.43%
$ 734,209 $ 12,347
May 13, 2025 $ 0.00083
+14.33%
$ 827,946 $ 10,399
May 12, 2025 $ 0.000723
+3.32%
$ 721,684 $ 9,864
May 11, 2025 $ 0.0007
-4.17%
$ 698,745 $ 7,889
May 10, 2025 $ 0.00073
+2.42%
$ 729,053 $ 7,482
May 9, 2025 $ 0.000713
+3.70%
$ 711,200 $ 8,146
May 8, 2025 $ 0.000687
+6.06%
$ 685,583 $ 9,349
May 7, 2025 $ 0.000648
-3.80%
$ 647,045 $ 9,519
May 6, 2025 $ 0.000617
-4.00%
$ 615,845 $ 5,767
May 5, 2025 $ 0.000643
+2.94%
$ 642,201 $ 6,217
May 4, 2025 $ 0.000625
-0.82%
$ 623,696 $ 5,771
May 3, 2025 $ 0.00063
-3.92%
$ 629,026 $ 7,164
May 2, 2025 $ 0.000656
+5.73%
$ 654,917 $ 8,505
May 1, 2025 $ 0.000621
-13.27%
$ 620,003 $ 8,075
Apr 30, 2025 $ 0.000716
-5.25%
$ 714,484 $ 11,812
Apr 29, 2025 $ 0.000786
-0.49%
$ 784,056 $ 3,171
Apr 28, 2025 $ 0.000785
+26.26%
$ 783,966 $ 28,780
Apr 27, 2025 $ 0.000622
+5.74%
$ 621,229 $ 10,696
Apr 26, 2025 $ 0.000589
+11.42%
$ 587,436 $ 11,370
Apr 25, 2025 $ 0.000528
+6.15%
$ 526,559 $ 8,702
Apr 24, 2025 $ 0.000497
-1.43%
$ 496,054 $ 8,727
Apr 23, 2025 $ 0.000504
-5.04%
$ 503,474 $ 5,010