Allbridge Zero Historical Data

ABR0 Page 12
Download
Date Close Price change Market cap Trading volume
Apr 3, 2024 $ 0.445
-10.73%
$ 45 million $ 60,898
Apr 2, 2024 $ 0.499
-2.66%
$ 50.43 million $ 66,797
Apr 1, 2024 $ 0.512
-2.30%
$ 51.77 million $ 25,056
Mar 31, 2024 $ 0.524
-6.07%
$ 52.95 million $ 29,010
Mar 30, 2024 $ 0.559
-1.70%
$ 56.45 million $ 50,426
Mar 29, 2024 $ 0.568
-4.88%
$ 57.37 million $ 51,749
Mar 28, 2024 $ 0.607
+4.71%
$ 61.35 million $ 80,594
Mar 27, 2024 $ 0.58
-4.50%
$ 58.61 million $ 74,143
Mar 26, 2024 $ 0.607
-6.21%
$ 61.36 million $ 89,088
Mar 25, 2024 $ 0.648
-4.99%
$ 65.45 million $ 16,076
Mar 24, 2024 $ 0.681
-1.29%
$ 68.83 million $ 20,162
Mar 23, 2024 $ 0.69
-0.71%
$ 69.73 million $ 21,388
Mar 22, 2024 $ 0.695
-3.06%
$ 70.24 million $ 110,658
Mar 21, 2024 $ 0.717
+13.06%
$ 72.43 million $ 49,453
Mar 20, 2024 $ 0.634
-5.04%
$ 64.07 million $ 75,663
Mar 19, 2024 $ 0.668
-6.67%
$ 67.46 million $ 93,748
Mar 18, 2024 $ 0.715
+6.15%
$ 72.25 million $ 180,083
Mar 17, 2024 $ 0.674
+17.29%
$ 68.08 million $ 198,557
Mar 16, 2024 $ 0.573
-21.23%
$ 57.98 million $ 395,746
Mar 15, 2024 $ 0.709
+82.66%
$ 71.65 million $ 322,361
Mar 14, 2024 $ 0.389
+4.76%
$ 39.37 million $ 67,052
Mar 13, 2024 $ 0.372
-6.93%
$ 37.59 million $ 14,069
Mar 12, 2024 $ 0.399
-3.87%
$ 40.36 million $ 9,734
Mar 11, 2024 $ 0.416
+7.58%
$ 42.02 million $ 31,089
Mar 10, 2024 $ 0.386
+0.00%
$ 39.05 million $ 2,088
Mar 9, 2024 $ 0.412
+0.27%
$ 41.69 million $ 5,830
Mar 8, 2024 $ 0.411
+4.62%
$ 41.57 million $ 47,810
Mar 7, 2024 $ 0.393
+30.70%
$ 39.74 million $ 144,438
Mar 6, 2024 $ 0.283
+0.00%
$ -- $ 2,380
Mar 5, 2024 $ 0.283
+3.70%
$ 28.59 million $ 2,380
Mar 4, 2024 $ 0.273
+2.42%
$ 27.57 million $ 1,999
Mar 3, 2024 $ 0.266
-4.62%
$ 26.91 million $ 2,532
Mar 2, 2024 $ 0.279
-0.96%
$ 28.22 million $ 3,998
Mar 1, 2024 $ 0.261
+0.00%
$ -- $ 4,788
Feb 29, 2024 $ 0.261
-7.12%
$ 26.43 million $ 12,422
Feb 28, 2024 $ 0.282
+10.33%
$ 28.46 million $ 7,295
Feb 27, 2024 $ 0.255
-6.36%
$ 25.8 million $ 16,454
Feb 23, 2024 $ 0.29
+0.00%
$ -- $ 2,125
Feb 22, 2024 $ 0.29
+0.00%
$ 29.34 million $ 2,125
Feb 14, 2024 $ 0.313
-1.07%
$ 31.61 million $ 6,551
Feb 13, 2024 $ 0.315
-0.94%
$ 31.81 million $ 11,258
Feb 12, 2024 $ 0.278
+0.00%
$ -- $ 2,164
Feb 11, 2024 $ 0.278
-1.79%
$ 28.07 million $ 7,312
Feb 10, 2024 $ 0.283
+6.91%
$ 28.59 million $ 17,522
Feb 9, 2024 $ 0.264
+2.03%
$ 26.74 million $ 10,323
Feb 8, 2024 $ 0.276
+0.23%
$ 27.94 million $ 9,536
Feb 7, 2024 $ 0.276
-7.22%
$ 27.87 million $ 44,402
Feb 1, 2024 $ 0.286
+0.00%
$ 28.89 million $ 3,376
Jan 31, 2024 $ 0.286
-4.17%
$ 28.89 million $ 5,636
Jan 17, 2024 $ 0.333
+0.00%
$ 33.67 million $ 2,598