Allbridge Zero Historical Data

ABR0 Page 5
Download
Date Close Price change Market cap Trading volume
Feb 9, 2025 $ 0.0736
-1.00%
$ 14.41 million $ 1,212
Feb 8, 2025 $ 0.0743
-1.47%
$ 14.55 million $ 2,753
Feb 7, 2025 $ 0.0745
+1.06%
$ 14.6 million $ 1,119
Feb 6, 2025 $ 0.0737
-8.21%
$ 14.45 million $ 5,904
Feb 5, 2025 $ 0.0803
+0.98%
$ 15.74 million $ 699
Feb 4, 2025 $ 0.0799
+1.18%
$ 15.65 million $ 165
Feb 3, 2025 $ 0.0789
-3.23%
$ 15.47 million $ 3,162
Feb 2, 2025 $ 0.0816
-0.43%
$ 15.98 million $ 8,449
Feb 1, 2025 $ 0.0819
+1.08%
$ 16.06 million $ 2,824
Jan 31, 2025 $ 0.081
+8.69%
$ 15.88 million $ 8,044
Jan 30, 2025 $ 0.0746
+1.18%
$ 14.61 million $ 125
Jan 29, 2025 $ 0.0732
-0.70%
$ 14.35 million $ 995
Jan 28, 2025 $ 0.0737
-1.30%
$ 14.45 million $ 265
Jan 27, 2025 $ 0.0747
+0.60%
$ 14.64 million $ 740
Jan 26, 2025 $ 0.0743
-2.73%
$ 14.56 million $ 1,134
Jan 25, 2025 $ 0.0764
+0.50%
$ 7.75 million $ 9
Jan 24, 2025 $ 0.076
-1.70%
$ 7.71 million $ 4,565
Jan 23, 2025 $ 0.0773
-3.03%
$ 7.84 million $ 1,189
Jan 22, 2025 $ 0.0797
-0.68%
$ 8.09 million $ 1,058
Jan 21, 2025 $ 0.0803
+1.34%
$ 8.14 million $ 484
Jan 20, 2025 $ 0.0777
-0.57%
$ 7.88 million $ 4,552
Jan 19, 2025 $ 0.0781
-0.29%
$ 7.93 million $ 148
Jan 18, 2025 $ 0.0784
-0.71%
$ 7.95 million $ 180
Jan 17, 2025 $ 0.0789
+2.17%
$ 8.01 million $ 615
Jan 16, 2025 $ 0.0773
-0.74%
$ 7.84 million $ 693
Jan 15, 2025 $ 0.0778
-2.78%
$ 7.9 million $ 631
Jan 14, 2025 $ 0.0801
+1.11%
$ 8.12 million $ 859
Jan 13, 2025 $ 0.0792
-2.90%
$ 8.03 million $ 1,587
Jan 12, 2025 $ 0.082
-0.31%
$ 8.32 million $ 959
Jan 11, 2025 $ 0.0819
+2.91%
$ 8.3 million $ 156
Jan 10, 2025 $ 0.0796
-4.28%
$ 8.07 million $ 158
Jan 9, 2025 $ 0.0833
-6.32%
$ 8.45 million $ 5,126
Jan 8, 2025 $ 0.0894
-1.80%
$ 9.06 million $ 468
Jan 7, 2025 $ 0.091
-7.81%
$ 9.23 million $ 6,998
Jan 6, 2025 $ 0.0987
-2.79%
$ 10.01 million $ 1,792
Jan 5, 2025 $ 0.102
-3.38%
$ 10.3 million $ 4,674
Jan 4, 2025 $ 0.105
+9.03%
$ 10.66 million $ 12,708
Jan 3, 2025 $ 0.0964
-1.33%
$ 9.78 million $ 2,087
Jan 2, 2025 $ 0.0977
-1.71%
$ 9.91 million $ 1,722
Jan 1, 2025 $ 0.0992
+1.29%
$ 10.06 million $ 8,140
Dec 31, 2024 $ 0.0979
-2.21%
$ 9.93 million $ 8,197
Dec 30, 2024 $ 0.101
+1.06%
$ 10.2 million $ 6,241
Dec 29, 2024 $ 0.0996
-1.49%
$ 10.1 million $ 1,469
Dec 28, 2024 $ 0.101
-3.35%
$ 10.26 million $ 2,044
Dec 27, 2024 $ 0.105
+0.39%
$ 10.6 million $ 33
Dec 26, 2024 $ 0.105
+0.24%
$ 10.61 million $ 8
Dec 25, 2024 $ 0.104
+0.52%
$ 10.6 million $ 207
Dec 24, 2024 $ 0.104
+0.89%
$ 10.54 million $ 184
Dec 23, 2024 $ 0.103
+0.22%
$ 10.45 million $ 212
Dec 22, 2024 $ 0.103
+1.88%
$ 10.49 million $ 734