ABRA Historical Data

ABRA Page 5
Download
Date Close Price change Market cap Trading volume
Oct 23, 2024 $ 0.281
+0.87%
$ 3.61 million $ 154
Oct 22, 2024 $ 0.28
-0.20%
$ 3.6 million $ 23
Oct 21, 2024 $ 0.281
+0.03%
$ 3.61 million $ 523
Oct 20, 2024 $ 0.281
+0.62%
$ 3.61 million $ 199
Oct 18, 2024 $ 0.282
-0.20%
$ -- $ 101
Oct 17, 2024 $ 0.282
+0.48%
$ 3.62 million $ 101
Oct 16, 2024 $ 0.285
+1.49%
$ 3.66 million $ 1
Oct 15, 2024 $ 0.28
-0.63%
$ 3.59 million $ 250
Oct 14, 2024 $ 0.279
+0.02%
$ 3.58 million $ 99
Oct 13, 2024 $ 0.281
+0.01%
$ 3.61 million $ 118
Oct 12, 2024 $ 0.281
+257.10%
$ 3.6 million $ 499
Oct 11, 2024 $ 0.0765
-72.60%
$ 982,406 $ 1,297
Sep 19, 2024 $ 0.294
+0.02%
$ -- $ 8,435
Sep 18, 2024 $ 0.294
-0.98%
$ 3.78 million $ 9,388
Sep 17, 2024 $ 0.297
-0.68%
$ 3.82 million $ 5,948
Sep 16, 2024 $ 0.299
-0.11%
$ 3.84 million $ 5,992
Aug 4, 2024 $ 0.303
-0.01%
$ -- $ 2,633
Aug 3, 2024 $ 0.303
+0.05%
$ 3.89 million $ 2,631
Jul 1, 2024 $ 0.306
-0.06%
$ -- $ 7,760
Jun 30, 2024 $ 0.305
+0.14%
$ 3.92 million $ 7,759
Jun 23, 2024 $ 0.306
-0.20%
$ 3.94 million $ 2,577
Jun 22, 2024 $ 0.307
-0.27%
$ 3.94 million $ 2,583
Jun 19, 2024 $ 0.306
-0.65%
$ -- $ 7,946
Jun 18, 2024 $ 0.308
+0.11%
$ 3.95 million $ 8,004
Jun 12, 2024 $ 0.31
-0.08%
$ 3.98 million $ 6,306
Jun 11, 2024 $ 0.31
+0.16%
$ 3.98 million $ 6,309
Apr 18, 2024 $ 0.314
+0.00%
$ -- $ 10,705
Apr 17, 2024 $ 0.314
+0.00%
$ 4.03 million $ 13,431
Apr 3, 2024 $ 0.317
+0.00%
$ -- $ 2,642
Apr 2, 2024 $ 0.317
-0.66%
$ 4.08 million $ 2,642
Apr 1, 2024 $ 0.319
+0.00%
$ 4.1 million $ 2,598
Mar 24, 2024 $ 0.322
+0.00%
$ 4.13 million $ 4,180
Mar 23, 2024 $ 0.322
-1.67%
$ 4.13 million $ 21,608
Mar 22, 2024 $ 0.327
-0.79%
$ 4.2 million $ 18,213
Mar 19, 2024 $ 0.333
+0.00%
$ -- $ 15,541
Mar 18, 2024 $ 0.333
-0.77%
$ 4.28 million $ 15,541
Mar 17, 2024 $ 0.336
+0.00%
$ 4.31 million $ 2,743
Mar 15, 2024 $ 0.338
+0.00%
$ 4.34 million $ 4,510
Mar 14, 2024 $ 0.338
+0.50%
$ 4.34 million $ 9,588
Mar 13, 2024 $ 0.333
+0.00%
$ -- $ 3,214
Mar 12, 2024 $ 0.333
-0.33%
$ 4.28 million $ 3,214
Mar 11, 2024 $ 0.335
+0.00%
$ 4.3 million $ 3,346
Mar 7, 2024 $ 0.338
+0.00%
$ -- $ 16,315
Mar 6, 2024 $ 0.338
-1.21%
$ 4.34 million $ 16,315
Mar 5, 2024 $ 0.342
-5.86%
$ 4.4 million $ 118,769
Mar 4, 2024 $ 0.37
+0.00%
$ -- $ 14,000
Mar 3, 2024 $ 0.37
-3.07%
$ 4.75 million $ 39,108
Mar 2, 2024 $ 0.382
-2.02%
$ 4.9 million $ 15,265
Mar 1, 2024 $ 0.39
+0.00%
$ 5 million $ 12,470
Feb 19, 2024 $ 0.381
+0.00%
$ -- $ 2,119