ABRA Historical Data

ABRA Page 3
Download
Date Close Price change Market cap Trading volume
Feb 4, 2025 $ 0.719
-9.48%
$ 722,733 $ 105,143
Feb 3, 2025 $ 0.774
-53.76%
$ 778,124 $ 135,343
Feb 2, 2025 $ 1.69
-20.18%
$ 1.7 million $ 211,556
Feb 1, 2025 $ 2.14
+6.35%
$ 2.15 million $ 328,737
Jan 31, 2025 $ 2.09
+42.36%
$ 2.1 million $ 282,873
Jan 30, 2025 $ 1.35
+97.44%
$ 1.34 million $ 160,901
Jan 29, 2025 $ 0.663
-4.26%
$ 654,417 $ 127,901
Jan 28, 2025 $ 0.686
-6.20%
$ 654,239 $ 121,018
Jan 27, 2025 $ 0.722
+5.49%
$ 689,585 $ 67,052
Jan 26, 2025 $ 0.673
-17.64%
$ 643,123 $ 67,419
Jan 25, 2025 $ 0.801
+11.24%
$ 765,417 $ 110,190
Jan 24, 2025 $ 0.726
-0.54%
$ 693,979 $ 85,074
Jan 23, 2025 $ 0.73
-2.57%
$ 679,789 $ 61,700
Jan 22, 2025 $ 0.749
-2.22%
$ 698,127 $ 87,817
Jan 21, 2025 $ 0.77
+17.22%
$ 717,480 $ 177,178
Jan 20, 2025 $ 0.643
-14.65%
$ 599,662 $ 111,628
Jan 19, 2025 $ 0.753
+0.00%
$ 703,036 $ 144,935
Jan 18, 2025 $ 0.753
+0.92%
$ 703,301 $ 92,015
Jan 17, 2025 $ 0.746
+3.05%
$ 678,255 $ 215,909
Jan 16, 2025 $ 0.731
+16.45%
$ 664,152 $ 168,479
Jan 15, 2025 $ 0.654
-28.61%
$ 594,699 $ 553,796
Jan 14, 2025 $ 0.869
+18.33%
$ 791,373 $ 95,801
Jan 13, 2025 $ 0.736
+90.04%
$ 1.67 million $ 2.03 million
Jan 12, 2025 $ 0.345
+19.37%
$ 784,267 $ 56,042
Jan 11, 2025 $ 0.274
+0.20%
$ 623,122 $ 3,420
Jan 10, 2025 $ 0.27
+0.26%
$ -- $ 163
Jan 9, 2025 $ 0.273
+1.19%
$ 617,288 $ 164
Jan 7, 2025 $ 0.27
+0.99%
$ -- $ 544
Jan 6, 2025 $ 0.265
-0.35%
$ 598,593 $ 676
Jan 4, 2025 $ 0.273
+0.04%
$ -- $ 43
Jan 3, 2025 $ 0.275
-0.22%
$ 642,175 $ 43
Jan 2, 2025 $ 0.269
-1.02%
$ 627,923 $ 232
Jan 1, 2025 $ 0.273
+0.49%
$ -- $ 17
Dec 31, 2024 $ 0.274
+1.27%
$ 640,470 $ 654
Dec 30, 2024 $ 0.273
+0.10%
$ 637,044 $ 12
Dec 29, 2024 $ 0.273
+0.29%
$ -- $ 111
Dec 28, 2024 $ 0.271
-0.67%
$ 633,317 $ 398
Dec 27, 2024 $ 0.273
-0.04%
$ 638,784 $ 16
Dec 26, 2024 $ 0.274
+0.24%
$ 639,802 $ 1,664
Dec 25, 2024 $ 0.274
+0.00%
$ 639,570 $ 232
Dec 24, 2024 $ 0.274
+0.02%
$ 639,720 $ 299
Dec 23, 2024 $ 0.274
-0.20%
$ 716,854 $ 454
Dec 22, 2024 $ 0.275
+0.93%
$ 721,080 $ 38
Dec 21, 2024 $ 0.272
+0.20%
$ 712,505 $ 48
Dec 20, 2024 $ 0.274
-0.79%
$ 716,697 $ 1,099
Dec 19, 2024 $ 0.275
+0.09%
$ 720,137 $ 616
Dec 18, 2024 $ 0.278
+0.24%
$ 726,719 $ 630
Dec 17, 2024 $ 0.277
-0.03%
$ 726,197 $ 391
Dec 16, 2024 $ 0.275
+0.11%
$ 719,558 $ 571
Dec 15, 2024 $ 0.275
-0.98%
$ 718,632 $ 907