Abble Historical Data

AABL Page 9
Download
Date Close Price change Market cap Trading volume
Mar 3, 2025 $0.000571
-18.71%
$570,346 $7,325
Mar 2, 2025 $0.000705
+30.85%
$703,186 $14,146
Mar 1, 2025 $0.000539
-19.17%
$538,137 $6,600
Feb 28, 2025 $0.000666
+1.34%
$665,028 $12,579
Feb 27, 2025 $0.000657
+31.21%
$656,214 $8,337
Feb 26, 2025 $0.000501
-7.92%
$499,619 $5,863
Feb 25, 2025 $0.000543
+10.20%
$542,469 $6,911
Feb 24, 2025 $0.000494
-16.28%
$493,281 $5,337
Feb 23, 2025 $0.00059
-0.07%
$589,310 $7,243
Feb 22, 2025 $0.00059
+11.29%
$588,442 $6,831
Feb 21, 2025 $0.000519
-12.94%
$518,194 $5,944
Feb 20, 2025 $0.000596
-5.66%
$594,740 $9,191
Feb 19, 2025 $0.000632
+21.01%
$630,758 $33,639
Feb 18, 2025 $0.000522
-15.25%
$521,346 $38,832
Feb 17, 2025 $0.000616
-8.93%
$614,978 $42,807
Feb 16, 2025 $0.000677
-8.04%
$675,736 $34,962
Feb 15, 2025 $0.000736
+2.98%
$735,012 $36,321
Feb 14, 2025 $0.000715
+0.34%
$713,981 $55,107
Feb 13, 2025 $0.000713
+12.82%
$711,429 $77,187
Feb 12, 2025 $0.000632
+6.22%
$630,628 $58,015
Feb 11, 2025 $0.000596
-22.00%
$595,117 $66,016
Feb 10, 2025 $0.000764
-0.22%
$762,614 $50,294
Feb 9, 2025 $0.000766
-9.73%
$764,242 $30,693
Feb 8, 2025 $0.000848
+14.17%
$846,572 $36,253
Feb 7, 2025 $0.000743
-14.60%
$741,523 $62,560
Feb 6, 2025 $0.00087
+4.13%
$868,311 $63,481
Feb 5, 2025 $0.000836
-6.80%
$834,121 $57,447
Feb 4, 2025 $0.000897
-6.22%
$894,968 $105,568
Feb 3, 2025 $0.000955
+6.58%
$952,986 $111,674
Feb 2, 2025 $0.000896
-16.70%
$894,023 $72,220
Feb 1, 2025 $0.00108
+4.66%
$1.07 million $72,448
Jan 31, 2025 $0.00103
-10.37%
$1.03 million $58,259
Jan 30, 2025 $0.00115
+3.96%
$1.14 million $89,744
Jan 29, 2025 $0.00112
-3.30%
$1.11 million $92,315
Jan 28, 2025 $0.00115
+14.49%
$1.15 million $46,520
Jan 27, 2025 $0.001
-14.72%
$1 million $99,540
Jan 26, 2025 $0.00118
-10.57%
$1.18 million $65,091
Jan 25, 2025 $0.00132
-13.55%
$1.31 million $78,448
Jan 24, 2025 $0.00152
+1.80%
$1.52 million $156,822
Jan 23, 2025 $0.0015
-6.65%
$1.49 million $41,916
Jan 22, 2025 $0.0016
+42.97%
$1.6 million $36,719
Jan 21, 2025 $0.00116
-12.69%
$1.16 million $9,232
Jan 20, 2025 $0.00133
+5.04%
$1.32 million $22,343
Jan 19, 2025 $0.00127
-5.57%
$1.27 million $29,009
Jan 18, 2025 $0.00135
-17.59%
$1.35 million $22,240
Jan 17, 2025 $0.00148
-14.83%
$1.48 million $15,820
Jan 16, 2025 $0.00174
+6.85%
$1.74 million $10,517
Jan 15, 2025 $0.00163
+3.83%
$1.62 million $13,419
Jan 14, 2025 $0.00157
-29.95%
$1.56 million $18,761
Jan 13, 2025 $0.00193
-16.08%
$1.92 million $131,786