Allbridge Zero Historical Data

ABR0 Page 12
Download
Date Close Price change Market cap Trading volume
Jan 15, 2024 $ 0.311
+0.00%
$ 31.49 million $ 2,031
Jan 12, 2024 $ 0.308
-1.98%
$ -- $ 13,295
Jan 11, 2024 $ 0.314
-8.21%
$ 31.74 million $ 20,639
Jan 10, 2024 $ 0.342
+4.85%
$ 34.58 million $ 34,524
Jan 7, 2024 $ 0.338
+0.00%
$ -- $ 2,167
Jan 6, 2024 $ 0.338
-4.29%
$ 34.16 million $ 2,167
Jan 5, 2024 $ 0.353
-0.99%
$ 35.7 million $ 21,943
Jan 4, 2024 $ 0.357
-15.71%
$ 36.05 million $ 3,595
Jan 3, 2024 $ 0.423
+0.00%
$ 42.77 million $ 4,404
Jan 2, 2024 $ 0.457
+2.25%
$ 46.19 million $ 20,167
Jan 1, 2024 $ 0.461
+7.04%
$ 46.59 million $ 55,843
Dec 31, 2023 $ 0.431
-2.96%
$ 43.52 million $ 4,105
Dec 30, 2023 $ 0.444
+2.81%
$ 44.86 million $ 7,334
Dec 29, 2023 $ 0.451
-1.89%
$ 45.57 million $ 8,545
Dec 28, 2023 $ 0.46
+14.62%
$ 46.45 million $ 42,446
Dec 27, 2023 $ 0.401
-3.83%
$ 40.53 million $ 17,263
Dec 26, 2023 $ 0.417
+0.04%
$ 42.14 million $ 21,104
Dec 25, 2023 $ 0.417
-8.91%
$ 42.12 million $ 2,310
Dec 24, 2023 $ 0.458
-2.86%
$ 46.24 million $ 4,097
Dec 23, 2023 $ 0.471
-13.16%
$ 47.61 million $ 7,482
Dec 22, 2023 $ 0.543
-9.37%
$ 54.82 million $ 49,960
Dec 21, 2023 $ 0.599
+43.34%
$ 60.49 million $ 52,562
Dec 20, 2023 $ 0.418
+5.64%
$ 42.26 million $ 52,795
Dec 19, 2023 $ 0.396
-5.13%
$ 40 million $ 35,296
Dec 18, 2023 $ 0.417
+5.15%
$ 42.15 million $ 15,586
Dec 17, 2023 $ 0.397
-1.51%
$ 40.09 million $ 7,134
Dec 16, 2023 $ 0.403
+1.84%
$ 40.68 million $ 14,873
Dec 15, 2023 $ 0.395
+1.05%
$ 39.88 million $ 19,014
Dec 14, 2023 $ 0.388
-2.25%
$ 39.14 million $ 41,716
Dec 13, 2023 $ 0.397
+1.04%
$ 40.1 million $ 7,127
Dec 12, 2023 $ 0.393
+3.92%
$ 39.69 million $ 56,533
Dec 11, 2023 $ 0.397
-12.81%
$ 40.09 million $ 37,415
Dec 10, 2023 $ 0.455
-19.65%
$ 45.98 million $ 18,989
Dec 9, 2023 $ 0.567
+8.67%
$ 57.22 million $ 73,195
Dec 8, 2023 $ 0.522
+6.46%
$ 52.66 million $ 46,022
Dec 7, 2023 $ 0.49
-12.26%
$ 49.47 million $ 6,210
Dec 6, 2023 $ 0.558
-12.13%
$ 56.38 million $ 16,664
Dec 5, 2023 $ 0.635
-0.29%
$ 64.15 million $ 32,205
Dec 4, 2023 $ 0.637
+34.04%
$ 125.14 million $ 53,974
Dec 3, 2023 $ 0.475
-18.52%
$ 93.36 million $ 64,296
Dec 2, 2023 $ 0.583
-22.69%
$ 114.54 million $ 49,444
Dec 1, 2023 $ 0.755
-1.62%
$ 148.15 million $ 7,388
Nov 30, 2023 $ 0.767
+12.01%
$ 150.6 million $ 49,685
Nov 29, 2023 $ 0.685
+13.53%
$ 134.46 million $ 9,744
Nov 28, 2023 $ 0.603
-4.52%
$ 118.46 million $ 26,882
Nov 27, 2023 $ 0.632
+7.02%
$ 124.05 million $ 32,443
Nov 26, 2023 $ 0.59
+29.84%
$ 115.91 million $ 71,548
Nov 25, 2023 $ 0.454
+106.38%
$ 89.22 million $ 12,222
Nov 24, 2023 $ 0.22
+44.58%
$ 43.22 million $ 29,509
Nov 23, 2023 $ 0.152
+17.77%
$ 29.89 million $ 15,156