Allbridge Zero Historical Data

ABR0 Page 14
Download
Date Close Price change Market cap Trading volume
Nov 23, 2023 $ 0.152
+17.77%
$ 29.89 million $ 15,156
Aug 31, 2023 $ 0.0995
+0.00%
$ -- $ 2,207
Aug 30, 2023 $ 0.0995
-0.11%
$ 19.52 million $ 2,207
Aug 20, 2023 $ 0.121
+0.30%
$ 23.78 million $ 5,257
Aug 19, 2023 $ 0.121
+0.03%
$ 23.71 million $ 5,241
Apr 19, 2023 $ 0.207
+0.21%
$ -- $ 20,779
Apr 18, 2023 $ 0.207
-0.72%
$ 95.9 million $ 20,735
Mar 25, 2022 $ 1.57
+1.69%
$ 272,203 $ 20,030
Mar 24, 2022 $ 1.54
-6.88%
$ 154.2 million $ 11,330
Mar 23, 2022 $ 1.64
-0.67%
$ 163.9 million $ 17,134
Mar 22, 2022 $ 1.63
-8.33%
$ 162.8 million $ 20,666
Mar 21, 2022 $ 1.74
-2.95%
$ 174.2 million $ 21,463
Mar 20, 2022 $ 1.83
+0.88%
$ 182.9 million $ 18,280
Mar 19, 2022 $ 1.81
-3.36%
$ 181.3 million $ 18,145
Mar 18, 2022 $ 1.89
+0.96%
$ 188.5 million $ 13,983
Mar 17, 2022 $ 1.88
-0.11%
$ 188.4 million $ 13,415
Mar 16, 2022 $ 1.9
-7.28%
$ 189.8 million $ 22,045
Mar 15, 2022 $ 2.06
-4.89%
$ 206.2 million $ 19,557
Mar 14, 2022 $ 2.21
-0.18%
$ 220.6 million $ 23,058
Mar 13, 2022 $ 2.17
-1.90%
$ 216.8 million $ 17,531
Mar 12, 2022 $ 2.21
+1.94%
$ 221 million $ 12,223
Mar 11, 2022 $ 2.18
+0.74%
$ 218.4 million $ 7,051
Mar 10, 2022 $ 2.17
-16.71%
$ 216.8 million $ 17,219
Mar 9, 2022 $ 2.51
+3.16%
$ 251.3 million $ 22,548
Mar 8, 2022 $ 2.44
+1.97%
$ 243.6 million $ 20,921
Mar 7, 2022 $ 2.55
+0.00%
$ 254.9 million $ 25,752
Mar 6, 2022 $ 2.55
+0.00%
$ 254.9 million $ 18,076
Mar 5, 2022 $ 2.5
-5.73%
$ 250.1 million $ 13,793
Mar 4, 2022 $ 2.65
+0.00%
$ 265.3 million $ 21,146
Mar 3, 2022 $ 2.6
-1.92%
$ 260.2 million $ 17,003
Mar 2, 2022 $ 2.63
-10.17%
$ 263.3 million $ 15,904
Mar 1, 2022 $ 2.93
+4.01%
$ 293.1 million $ 20,352
Feb 28, 2022 $ 2.82
+1.00%
$ 281.8 million $ 24,257
Feb 27, 2022 $ 2.81
-0.46%
$ 281.2 million $ 19,986
Feb 26, 2022 $ 2.82
-1.19%
$ 281.8 million $ 11,709
Feb 25, 2022 $ 2.85
+2.01%
$ 284.6 million $ 15,977
Feb 24, 2022 $ 2.84
-8.58%
$ 284.4 million $ 24,808
Feb 23, 2022 $ 3.11
+0.55%
$ 311.1 million $ 12,830
Feb 22, 2022 $ 3.07
-3.25%
$ 307 million $ 20,664
Feb 21, 2022 $ 3.11
-0.32%
$ 311.2 million $ 23,065
Feb 20, 2022 $ 3.11
-12.76%
$ 311.2 million $ 18,604
Feb 19, 2022 $ 3.2
+2.86%
$ 320.1 million $ 11,440
Feb 18, 2022 $ 3.11
-6.46%
$ 311.2 million $ 16,944
Feb 17, 2022 $ 3.3
+2.07%
$ 330.4 million $ 21,334
Feb 16, 2022 $ 3.21
+2.10%
$ 320.9 million $ 16,705
Feb 15, 2022 $ 3.21
+5.08%
$ 320.5 million $ 22,921
Feb 14, 2022 $ 2.99
-0.30%
$ 299.1 million $ 21,477
Feb 13, 2022 $ 3.03
+1.13%
$ 303.4 million $ 14,105
Feb 12, 2022 $ 3
-9.15%
$ 300 million $ 5,686
Feb 11, 2022 $ 3.3
-32.18%
$ 330.2 million $ 5,259