Allbridge Zero Historical Data

ABR0 Page 14
Download
Date Close Price change Market cap Trading volume
Feb 9, 2022 $ 3.27
+7.31%
$ 327.3 million $ 12,624
Feb 8, 2022 $ 3
-8.23%
$ 300.1 million $ 22,255
Feb 7, 2022 $ 3.23
+7.02%
$ 323.3 million $ 33,770
Feb 6, 2022 $ 3.02
+2.03%
$ 302.2 million $ 13,984
Feb 5, 2022 $ 2.97
+0.24%
$ 296.8 million $ 15,685
Feb 4, 2022 $ 2.96
-0.97%
$ 296.1 million $ 22,741
Feb 3, 2022 $ 2.99
-7.66%
$ 299 million $ 19,985
Feb 2, 2022 $ 3.19
-0.28%
$ 319.1 million $ 19,365
Feb 1, 2022 $ 3.19
-4.75%
$ 319.1 million $ 23,685
Jan 31, 2022 $ 3.3
-2.31%
$ 330.4 million $ 24,238
Jan 30, 2022 $ 3.58
+14.36%
$ 358.3 million $ 27,376
Jan 29, 2022 $ 3.13
+1.49%
$ 313.3 million $ 12,120
Jan 28, 2022 $ 3.12
-0.51%
$ 311.6 million $ 17,315
Jan 27, 2022 $ 3.15
+0.96%
$ 314.7 million $ 20,295
Jan 26, 2022 $ 3.12
-1.39%
$ 311.7 million $ 15,388
Jan 25, 2022 $ 3.17
-3.30%
$ 316.9 million $ 17,067
Jan 24, 2022 $ 3.21
-1.74%
$ 321.4 million $ 23,004
Jan 23, 2022 $ 3.31
-7.67%
$ 331 million $ 4,446
Jan 22, 2022 $ 3.57
-11.56%
$ 357.4 million $ 10,844
Jan 21, 2022 $ 4.04
-5.76%
$ 404.1 million $ 22,078
Jan 20, 2022 $ 4.29
+0.00%
$ 428.8 million $ 16,970
Jan 19, 2022 $ 4.25
+0.02%
$ 424.7 million $ 17,308
Jan 18, 2022 $ 4.25
+0.00%
$ 424.6 million $ 8,936
Jan 17, 2022 $ 4.25
-6.46%
$ 424.6 million $ 21,771
Jan 16, 2022 $ 4.54
+2.74%
$ 453.9 million $ 20,973
Jan 15, 2022 $ 4.5
+24.12%
$ 450.2 million $ 19,328
Jan 14, 2022 $ 3.74
+2.30%
$ 374.3 million $ 20,188
Jan 13, 2022 $ 3.64
-5.48%
$ 364.1 million $ 18,095
Jan 12, 2022 $ 3.85
+0.57%
$ 385.2 million $ 17,999
Jan 11, 2022 $ 3.81
+0.69%
$ 381.5 million $ 18,345
Jan 10, 2022 $ 3.84
-0.31%
$ 384.1 million $ 19,451
Jan 9, 2022 $ 3.85
-4.03%
$ 385.3 million $ 13,614
Jan 8, 2022 $ 4.01
-0.02%
$ 401.5 million $ 5,648
Jan 7, 2022 $ 4.09
-16.41%
$ 409.5 million $ 8,934
Jan 6, 2022 $ 4.9
-23.21%
$ 489.9 million $ 2,967
Jan 5, 2022 $ 6.38
+29.52%
$ 638 million $ 20,242
Jan 4, 2022 $ 5.02
+5.55%
$ 502.4 million $ 22,859
Jan 3, 2022 $ 4.74
-12.33%
$ 473.5 million $ 20,254
Jan 2, 2022 $ 5.4
+21.78%
$ 540.1 million $ 20,534
Jan 1, 2022 $ 4.42
-0.79%
$ 442.3 million $ 15,592
Dec 31, 2021 $ 4.42
-0.79%
$ 442.3 million $ 20,295
Dec 30, 2021 $ 4.4
+2.30%
$ 440.2 million $ 18,858
Dec 29, 2021 $ 4.25
+0.05%
$ 424.5 million $ 9,678
Dec 28, 2021 $ 4.24
+3.04%
$ 424.3 million $ 21,435
Dec 27, 2021 $ 4.1
+6.32%
$ 410.3 million $ 24,948
Dec 26, 2021 $ 3.94
+20.81%
$ 393.6 million $ 23,711
Dec 25, 2021 $ 3.21
+0.72%
$ 320.5 million $ 14,589
Dec 24, 2021 $ 3
+0.00%
$ 300.1 million $ 21,355
Dec 23, 2021 $ 3
+13.74%
$ 300.4 million $ 25,349
Dec 22, 2021 $ 2.64
-1.71%
$ 264.1 million $ 15,599