Allbridge Zero Historical Data

ABR0 Page 4
Download
Date Close Price change Market cap Trading volume
Aug 17, 2025 $ 0.069
+0.17%
$ 13.52 million $ 4
Aug 16, 2025 $ 0.0689
+2.81%
$ 13.49 million $ 1,396
Aug 15, 2025 $ 0.0671
+0.15%
$ 13.15 million $ 6
Aug 14, 2025 $ 0.0671
-0.06%
$ 13.13 million $ 14
Aug 13, 2025 $ 0.067
-0.83%
$ 13.13 million $ 10
Aug 12, 2025 $ 0.0675
+0.78%
$ 13.23 million $ 6
Aug 11, 2025 $ 0.067
-0.03%
$ 13.12 million $ 15
Aug 10, 2025 $ 0.0671
-0.11%
$ 13.14 million $ 6
Aug 9, 2025 $ 0.0671
-0.02%
$ 13.15 million $ 18
Aug 8, 2025 $ 0.0672
+0.53%
$ 13.15 million $ 2
Aug 7, 2025 $ 0.067
-0.20%
$ 13.11 million $ 5
Aug 6, 2025 $ 0.0671
+1.14%
$ 13.15 million $ 243
Aug 5, 2025 $ 0.0664
-0.03%
$ 13 million $ 4
Aug 4, 2025 $ 0.0664
+1.22%
$ 13.01 million $ 2,505
Aug 3, 2025 $ 0.0655
+0.01%
$ 12.85 million $ 1
Aug 2, 2025 $ 0.0655
-0.43%
$ 12.85 million $ 2
Aug 1, 2025 $ 0.0656
-0.21%
$ 12.83 million $ 7
Jul 31, 2025 $ 0.0658
+0.40%
$ 12.88 million $ 4
Jul 30, 2025 $ 0.0655
-0.24%
$ 12.84 million $ 14
Jul 29, 2025 $ 0.0655
-0.91%
$ 12.83 million $ 107
Jul 28, 2025 $ 0.0657
-5.14%
$ 12.86 million $ 2,442
Jul 27, 2025 $ 0.0694
-0.03%
$ 13.59 million $ 956
Jul 26, 2025 $ 0.0695
+0.29%
$ 13.61 million $ 35
Jul 25, 2025 $ 0.0692
-4.54%
$ 13.54 million $ 954
Jul 24, 2025 $ 0.0725
-0.35%
$ 14.2 million $ 359
Jul 23, 2025 $ 0.0729
+0.51%
$ 14.27 million $ 108
Jul 22, 2025 $ 0.0723
+0.01%
$ 14.16 million $ 175
Jul 21, 2025 $ 0.0723
-0.07%
$ 14.16 million $ 7
Jul 20, 2025 $ 0.0724
+0.04%
$ 14.18 million $ 3
Jul 19, 2025 $ 0.0724
+0.08%
$ 14.17 million $ 0
Jul 18, 2025 $ 0.0724
+0.08%
$ 14.18 million $ 8
Jul 17, 2025 $ 0.0725
+0.76%
$ 14.2 million $ 127
Jul 16, 2025 $ 0.072
-2.04%
$ 14.09 million $ 760
Jul 15, 2025 $ 0.0735
+0.49%
$ 14.39 million $ 98
Jul 14, 2025 $ 0.0731
-0.08%
$ 14.31 million $ 5
Jul 13, 2025 $ 0.0731
-2.07%
$ 14.32 million $ 384
Jul 12, 2025 $ 0.0746
+1.23%
$ 14.6 million $ 736
Jul 11, 2025 $ 0.0737
-0.71%
$ 14.42 million $ 206
Jul 10, 2025 $ 0.0744
-2.23%
$ 14.56 million $ 1,282
Jul 9, 2025 $ 0.0761
+0.03%
$ 14.9 million $ 3
Jul 8, 2025 $ 0.0761
+0.03%
$ 14.9 million $ 1
Jul 7, 2025 $ 0.0761
-0.12%
$ 14.9 million $ 589
Jun 16, 2025 $ 0.0794
-1.85%
$ -- $ 0
Jun 15, 2025 $ 0.0808
+0.17%
$ 15.83 million $ 0
Jun 14, 2025 $ 0.0807
-3.03%
$ 15.8 million $ 0
Jun 13, 2025 $ 0.0832
+2.57%
$ 16.3 million $ 0
Jun 12, 2025 $ 0.0811
-0.39%
$ 15.89 million $ 0.1
Jun 11, 2025 $ 0.0796
+1.31%
$ -- $ 0
Jun 10, 2025 $ 0.0786
-1.23%
$ 15.39 million $ 0
Jun 9, 2025 $ 0.0796
-2.99%
$ 15.58 million $ 1