ABRA Historical Data

ABRA
Download
Date Close Price change Market cap Trading volume
Sep 10, 2025 $ 0.0116
-0.07%
$ 15,791 $ 12
Sep 9, 2025 $ 0.0116
-6.99%
$ 15,812 $ 324
Aug 26, 2025 $ 0.0133
+0.23%
$ -- $ 12
Aug 25, 2025 $ 0.0132
-0.01%
$ 17,531 $ 12
Aug 24, 2025 $ 0.0132
-0.13%
$ 17,536 $ 1
Aug 23, 2025 $ 0.0133
-0.07%
$ 17,578 $ 42
Jul 19, 2025 $ 0.0143
-0.04%
$ -- $ 6
Jul 18, 2025 $ 0.0143
-0.06%
$ 17,915 $ 7
Jul 17, 2025 $ 0.0143
-2.15%
$ 17,658 $ 101
Jul 16, 2025 $ 0.0146
-0.57%
$ 18,065 $ 38
Jul 15, 2025 $ 0.0149
+0.00%
$ -- $ 29
Jul 14, 2025 $ 0.0149
+0.65%
$ 18,496 $ 31
Jul 13, 2025 $ 0.0148
-0.45%
$ 18,375 $ 33
Jul 12, 2025 $ 0.0149
+0.05%
$ 18,446 $ 23
Jul 11, 2025 $ 0.0149
+0.99%
$ 18,445 $ 11
Jul 10, 2025 $ 0.0149
-0.09%
$ 18,199 $ 11
Jul 3, 2025 $ 0.0151
-0.15%
$ -- $ 65
Jul 2, 2025 $ 0.0151
-0.33%
$ 18,276 $ 178
Jul 1, 2025 $ 0.0221
-2.30%
$ 26,586 $ 149
Jun 30, 2025 $ 0.0226
-0.55%
$ 27,186 $ 51
Jun 29, 2025 $ 0.0227
-0.73%
$ 27,280 $ 65
Jun 25, 2025 $ 0.122
-7.04%
$ -- $ 2,034
Jun 24, 2025 $ 0.131
-1.58%
$ 175,816 $ 688
Jun 23, 2025 $ 0.133
-1.94%
$ 178,254 $ 408
Jun 22, 2025 $ 0.135
-0.81%
$ 181,564 $ 60
Jun 21, 2025 $ 0.136
-0.13%
$ 182,986 $ 120
Jun 20, 2025 $ 0.136
-0.53%
$ 183,190 $ 438
Jun 19, 2025 $ 0.137
+1.41%
$ 182,381 $ 37
Jun 16, 2025 $ 0.14
-0.20%
$ -- $ 78
Jun 15, 2025 $ 0.141
+0.02%
$ 188,407 $ 96
Jun 14, 2025 $ 0.141
-0.10%
$ 188,366 $ 67
Jun 13, 2025 $ 0.141
-3.34%
$ 189,271 $ 883
Jun 11, 2025 $ 0.148
+0.00%
$ -- $ 282
Jun 10, 2025 $ 0.149
+0.00%
$ 199,011 $ 95
Jun 4, 2025 $ 0.202
-23.71%
$ 266,571 $ 16,365
Jun 3, 2025 $ 0.265
-10.55%
$ 349,416 $ 14,529
Jun 2, 2025 $ 0.296
-1.76%
$ 390,543 $ 14,755
Jun 1, 2025 $ 0.31
+4.87%
$ 409,153 $ 25,795
May 31, 2025 $ 0.296
-2.47%
$ 390,022 $ 17,789
May 30, 2025 $ 0.303
-3.90%
$ 400,193 $ 25,623
May 29, 2025 $ 0.316
+0.23%
$ 412,305 $ 14,410
May 28, 2025 $ 0.315
-0.10%
$ 411,257 $ 16,353
May 27, 2025 $ 0.316
-0.34%
$ 414,659 $ 25,343
May 26, 2025 $ 0.317
+0.29%
$ 411,963 $ 26,949
May 25, 2025 $ 0.316
+0.45%
$ 411,073 $ 25,443
May 24, 2025 $ 0.319
+6.53%
$ 414,359 $ 21,279
May 23, 2025 $ 0.3
-3.04%
$ 389,873 $ 28,106
May 22, 2025 $ 0.309
-0.59%
$ 392,469 $ 27,006
May 21, 2025 $ 0.31
-6.17%
$ 398,158 $ 28,425
May 20, 2025 $ 0.331
+19.71%
$ 424,309 $ 38,084
Download