Allbridge Zero Historical Data

ABR0 Page 10
Download
Date Close Price change Market cap Trading volume
May 22, 2024 $ 0.214
-1.89%
$ 21.62 million $ 6,138
May 21, 2024 $ 0.218
+4.42%
$ 22.04 million $ 10,248
May 20, 2024 $ 0.208
+6.20%
$ 21.1 million $ 12,391
May 19, 2024 $ 0.196
+0.03%
$ 19.87 million $ 685
May 18, 2024 $ 0.196
+0.97%
$ 19.85 million $ 2,175
May 17, 2024 $ 0.194
-3.02%
$ 19.66 million $ 3,460
May 16, 2024 $ 0.2
-0.39%
$ 20.27 million $ 2,320
May 15, 2024 $ 0.201
-1.43%
$ 20.35 million $ 5,740
May 14, 2024 $ 0.204
-1.50%
$ 20.64 million $ 675
May 13, 2024 $ 0.207
+0.06%
$ 20.96 million $ 1,984
May 12, 2024 $ 0.207
-0.85%
$ 20.95 million $ 554
May 11, 2024 $ 0.209
-8.52%
$ 21.13 million $ 10,476
May 10, 2024 $ 0.228
-4.94%
$ 23.1 million $ 12,402
May 9, 2024 $ 0.24
+4.03%
$ 24.29 million $ 3,256
May 8, 2024 $ 0.254
+5.82%
$ 25.73 million $ 7,635
May 7, 2024 $ 0.24
+0.14%
$ 24.31 million $ 534
May 6, 2024 $ 0.24
-0.72%
$ 24.29 million $ 6,494
May 5, 2024 $ 0.242
+0.71%
$ 24.46 million $ 3,034
May 4, 2024 $ 0.24
-2.71%
$ 24.3 million $ 2,712
May 3, 2024 $ 0.247
+1.60%
$ 24.99 million $ 2,961
May 2, 2024 $ 0.243
-2.83%
$ 24.58 million $ 1,939
May 1, 2024 $ 0.25
-0.55%
$ 25.28 million $ 2,989
Apr 30, 2024 $ 0.251
-13.43%
$ 25.42 million $ 9,567
Apr 29, 2024 $ 0.29
+8.87%
$ 29.36 million $ 7,253
Apr 28, 2024 $ 0.267
-0.50%
$ 26.97 million $ 2,401
Apr 27, 2024 $ 0.269
+1.84%
$ 27.2 million $ 2,059
Apr 26, 2024 $ 0.264
-6.06%
$ 26.71 million $ 2,776
Apr 25, 2024 $ 0.282
+0.59%
$ 28.5 million $ 26,309
Apr 24, 2024 $ 0.28
+3.60%
$ 28.33 million $ 13,399
Apr 23, 2024 $ 0.27
+5.14%
$ 27.35 million $ 7,880
Apr 22, 2024 $ 0.25
-2.09%
$ 25.3 million $ 4,567
Apr 21, 2024 $ 0.255
-2.90%
$ 25.84 million $ 2,407
Apr 20, 2024 $ 0.263
+0.59%
$ 26.6 million $ 1,316
Apr 19, 2024 $ 0.261
-1.91%
$ 26.43 million $ 18,435
Apr 18, 2024 $ 0.267
-3.72%
$ 26.97 million $ 13,977
Apr 17, 2024 $ 0.277
-4.63%
$ 28.01 million $ 17,313
Apr 16, 2024 $ 0.288
+8.37%
$ 29.13 million $ 8,047
Apr 15, 2024 $ 0.266
-14.60%
$ 26.89 million $ 37,337
Apr 14, 2024 $ 0.307
+4.90%
$ 31.05 million $ 27,067
Apr 13, 2024 $ 0.293
-8.45%
$ 29.59 million $ 41,974
Apr 12, 2024 $ 0.319
-14.10%
$ 32.26 million $ 68,474
Apr 11, 2024 $ 0.371
+0.04%
$ 37.53 million $ 18,679
Apr 10, 2024 $ 0.371
+0.35%
$ 37.51 million $ 21,737
Apr 9, 2024 $ 0.37
-6.99%
$ 37.37 million $ 34,746
Apr 8, 2024 $ 0.398
-7.70%
$ 40.21 million $ 21,472
Apr 7, 2024 $ 0.431
-1.59%
$ 43.56 million $ 3,651
Apr 6, 2024 $ 0.438
+1.14%
$ 44.26 million $ 8,045
Apr 5, 2024 $ 0.433
-3.32%
$ 43.77 million $ 17,866
Apr 4, 2024 $ 0.449
+0.54%
$ 45.33 million $ 33,781
Apr 3, 2024 $ 0.445
-10.73%
$ 45 million $ 60,898