Abble Historical Data

AABL Page 7
Download
Date Close Price change Market cap Trading volume
Apr 22, 2025 $ 0.000531
+13.65%
$ 530,194 $ 5,504
Apr 21, 2025 $ 0.000467
-6.35%
$ 466,285 $ 5,595
Apr 20, 2025 $ 0.000499
+10.24%
$ 497,955 $ 7,557
Apr 19, 2025 $ 0.000452
-1.52%
$ 450,645 $ 4,501
Apr 18, 2025 $ 0.000458
+5.61%
$ 457,611 $ 4,441
Apr 17, 2025 $ 0.000435
-3.19%
$ 433,856 $ 5,033
Apr 16, 2025 $ 0.000449
+7.34%
$ 447,730 $ 4,877
Apr 15, 2025 $ 0.000418
-14.17%
$ 417,597 $ 4,452
Apr 14, 2025 $ 0.000488
-7.33%
$ 487,485 $ 6,173
Apr 13, 2025 $ 0.000528
-7.30%
$ 526,571 $ 5,823
Apr 12, 2025 $ 0.00057
+13.87%
$ 568,481 $ 5,911
Apr 11, 2025 $ 0.0005
+2.89%
$ 499,123 $ 5,206
Apr 10, 2025 $ 0.000485
-7.76%
$ 484,291 $ 5,261
Apr 9, 2025 $ 0.000527
+28.96%
$ 525,792 $ 10,652
Apr 8, 2025 $ 0.000409
-1.13%
$ 408,275 $ 4,721
Apr 7, 2025 $ 0.000413
+12.34%
$ 412,218 $ 4,613
Apr 6, 2025 $ 0.000368
-20.19%
$ 367,373 $ 5,431
Apr 5, 2025 $ 0.000462
+33.21%
$ 461,524 $ 8,913
Apr 4, 2025 $ 0.000347
-1.94%
$ 346,642 $ 3,697
Apr 3, 2025 $ 0.000354
-2.06%
$ 353,649 $ 3,752
Apr 2, 2025 $ 0.000362
-14.22%
$ 361,514 $ 3,776
Apr 1, 2025 $ 0.000422
+0.76%
$ 421,280 $ 4,441
Mar 31, 2025 $ 0.000418
-3.63%
$ 417,707 $ 3,874
Mar 30, 2025 $ 0.000434
-2.84%
$ 432,878 $ 4,384
Mar 29, 2025 $ 0.000446
-5.44%
$ 445,484 $ 4,764
Mar 28, 2025 $ 0.000472
-10.15%
$ 470,946 $ 4,791
Mar 27, 2025 $ 0.000525
+16.89%
$ 524,175 $ 9,180
Mar 26, 2025 $ 0.00045
-2.41%
$ 449,088 $ 4,916
Mar 25, 2025 $ 0.000461
-4.73%
$ 460,196 $ 4,851
Mar 24, 2025 $ 0.000484
+8.71%
$ 483,462 $ 5,262
Mar 23, 2025 $ 0.000445
+4.54%
$ 444,396 $ 5,162
Mar 22, 2025 $ 0.000425
-1.34%
$ 424,464 $ 4,105
Mar 21, 2025 $ 0.000431
+1.07%
$ 430,114 $ 7,705
Mar 20, 2025 $ 0.000427
-11.09%
$ 425,932 $ 5,158
Mar 19, 2025 $ 0.00048
+13.83%
$ 479,081 $ 5,447
Mar 18, 2025 $ 0.000423
-4.43%
$ 421,730 $ 4,157
Mar 17, 2025 $ 0.000443
+0.45%
$ 441,851 $ 4,410
Mar 16, 2025 $ 0.00044
-4.53%
$ 439,433 $ 4,740
Mar 15, 2025 $ 0.000461
-2.24%
$ 460,323 $ 4,538
Mar 14, 2025 $ 0.000481
+11.44%
$ 480,076 $ 5,405
Mar 13, 2025 $ 0.000432
-13.40%
$ 430,689 $ 5,126
Mar 12, 2025 $ 0.000498
+2.21%
$ 497,104 $ 5,701
Mar 11, 2025 $ 0.000487
+4.43%
$ 486,205 $ 5,892
Mar 10, 2025 $ 0.000467
-6.24%
$ 466,072 $ 5,139
Mar 9, 2025 $ 0.000498
-10.62%
$ 496,625 $ 6,125
Mar 8, 2025 $ 0.000557
-3.17%
$ 556,163 $ 5,400
Mar 7, 2025 $ 0.000575
-6.06%
$ 574,379 $ 6,217
Mar 6, 2025 $ 0.000614
-0.74%
$ 613,295 $ 6,898
Mar 5, 2025 $ 0.000619
-6.30%
$ 617,607 $ 6,917
Mar 4, 2025 $ 0.00066
+15.68%
$ 659,099 $ 8,442