ABRA Historical Data

ABRA Page 4
Download
Date Close Price change Market cap Trading volume
Dec 14, 2024 $ 0.277
+0.60%
$ 725,973 $ 786
Dec 13, 2024 $ 0.277
+0.32%
$ 726,560 $ 1,060
Dec 12, 2024 $ 0.275
+0.07%
$ 719,048 $ 7,264
Dec 11, 2024 $ 0.275
+0.10%
$ 719,609 $ 1,174
Dec 10, 2024 $ 0.273
-0.62%
$ 1.35 million $ 271
Dec 9, 2024 $ 0.273
-0.95%
$ 1.35 million $ 511
Dec 8, 2024 $ 0.275
-0.47%
$ 1.36 million $ 1,250
Dec 7, 2024 $ 0.276
-0.19%
$ 1.37 million $ 14
Dec 6, 2024 $ 0.275
-0.88%
$ 1.36 million $ 360
Dec 5, 2024 $ 0.276
-1.30%
$ 1.37 million $ 455
Dec 4, 2024 $ 0.278
+0.00%
$ -- $ 1,348
Dec 3, 2024 $ 0.277
-0.03%
$ 1.39 million $ 1,348
Dec 2, 2024 $ 0.277
-0.39%
$ 1.39 million $ 67
Dec 1, 2024 $ 0.275
-0.88%
$ 1.38 million $ 1,085
Nov 30, 2024 $ 0.279
+0.42%
$ 1.4 million $ 57
Nov 29, 2024 $ 0.277
+0.32%
$ 1.4 million $ 80
Nov 28, 2024 $ 0.277
-3.00%
$ 1.39 million $ 265,748
Nov 27, 2024 $ 0.284
+0.83%
$ 3.65 million $ 418
Nov 26, 2024 $ 0.28
+0.42%
$ 3.6 million $ 759
Nov 25, 2024 $ 0.279
-0.04%
$ 3.6 million $ 235
Nov 24, 2024 $ 0.279
+0.10%
$ 3.58 million $ 142
Nov 23, 2024 $ 0.279
-0.60%
$ 3.58 million $ 168
Nov 22, 2024 $ 0.281
+0.50%
$ 3.61 million $ 21
Nov 21, 2024 $ 0.279
+61.80%
$ 3.59 million $ 487
Nov 20, 2024 $ 0.281
+38.81%
$ 3.6 million $ 61
Nov 19, 2024 $ 0.204
-27.42%
$ 2.61 million $ 44
Nov 18, 2024 $ 0.28
+14.60%
$ 3.6 million $ 81
Nov 17, 2024 $ 0.294
+36.58%
$ 3.77 million $ 262
Nov 16, 2024 $ 0.292
+4.64%
$ 3.75 million $ 63
Nov 15, 2024 $ 0.281
+0.82%
$ 3.61 million $ 308
Nov 14, 2024 $ 0.279
+0.07%
$ 3.59 million $ 1,086
Nov 13, 2024 $ 0.279
-0.15%
$ 3.59 million $ 37
Nov 12, 2024 $ 0.278
-0.53%
$ 3.58 million $ 37
Nov 11, 2024 $ 0.278
-0.22%
$ 3.57 million $ 11
Nov 10, 2024 $ 0.279
-0.74%
$ 3.58 million $ 156
Nov 9, 2024 $ 0.281
+0.07%
$ 3.6 million $ 89
Nov 8, 2024 $ 0.278
-0.57%
$ 3.58 million $ 175
Nov 7, 2024 $ 0.281
+0.68%
$ 3.61 million $ 27
Nov 6, 2024 $ 0.279
-1.07%
$ 3.59 million $ 45
Nov 5, 2024 $ 0.285
+3.14%
$ 3.66 million $ 286
Nov 4, 2024 $ 0.28
+0.02%
$ -- $ 136
Nov 3, 2024 $ 0.279
-2.09%
$ 3.58 million $ 136
Nov 2, 2024 $ 0.287
+2.08%
$ 3.69 million $ 605
Nov 1, 2024 $ 0.276
-0.83%
$ -- $ 146
Oct 31, 2024 $ 0.279
-0.10%
$ 3.58 million $ 147
Oct 30, 2024 $ 0.28
-0.01%
$ 3.59 million $ 167
Oct 29, 2024 $ 0.28
+0.18%
$ 3.59 million $ 1
Oct 28, 2024 $ 0.28
+3.38%
$ 3.59 million $ 98
Oct 27, 2024 $ 0.281
+0.03%
$ 3.61 million $ 226
Oct 24, 2024 $ 0.281
+0.59%
$ -- $ 12