Abble Historical Data

AABL Page 7
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