Abble Historical Data

AABL Page 8
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