Allbridge Zero Historical Data

ABR0 Page 7
Download
Date Close Price change Market cap Trading volume
Nov 1, 2024 $ 0.103
+0.99%
$ 10.44 million $ 1,967
Oct 31, 2024 $ 0.102
+3.67%
$ 10.36 million $ 4,011
Oct 30, 2024 $ 0.0985
+0.20%
$ 9.99 million $ 11
Oct 29, 2024 $ 0.0983
-2.05%
$ 9.97 million $ 343
Oct 28, 2024 $ 0.1
+0.07%
$ 10.18 million $ 16
Oct 27, 2024 $ 0.1
+0.06%
$ 10.17 million $ 57
Oct 26, 2024 $ 0.1
-1.29%
$ 10.16 million $ 352
Oct 25, 2024 $ 0.102
-0.51%
$ 10.31 million $ 31
Oct 24, 2024 $ 0.102
+1.42%
$ 10.31 million $ 1,166
Oct 23, 2024 $ 0.1
+3.10%
$ 10.17 million $ 2,577
Oct 22, 2024 $ 0.0981
+1.17%
$ 9.95 million $ 65
Oct 21, 2024 $ 0.0968
-0.50%
$ 9.81 million $ 14
Oct 20, 2024 $ 0.0973
+2.16%
$ 9.86 million $ 189
Oct 19, 2024 $ 0.313
+209.22%
$ 31.76 million $ 1,071
Oct 18, 2024 $ 0.101
+0.15%
$ 10.22 million $ 119
Oct 17, 2024 $ 0.101
+0.91%
$ 10.26 million $ 104
Oct 16, 2024 $ 0.1
-0.04%
$ 10.17 million $ 262
Oct 15, 2024 $ 0.101
+0.00%
$ 10.23 million $ 454
Oct 14, 2024 $ 0.102
+8.37%
$ 10.32 million $ 802
Oct 13, 2024 $ 0.094
+0.00%
$ 9.53 million $ 581
Oct 10, 2024 $ 0.0992
+0.00%
$ -- $ 127
Oct 9, 2024 $ 0.0992
+0.00%
$ 10.06 million $ 127
Oct 8, 2024 $ 0.106
+0.00%
$ -- $ 75
Oct 7, 2024 $ 0.106
+3.24%
$ 10.73 million $ 102
Oct 6, 2024 $ 0.103
-1.41%
$ 10.4 million $ 61
Oct 5, 2024 $ 0.104
+3.85%
$ 10.55 million $ 320
Oct 4, 2024 $ 0.1
-4.44%
$ 10.15 million $ 1,038
Oct 3, 2024 $ 0.105
+0.00%
$ 10.63 million $ 87
Oct 2, 2024 $ 0.105
+0.00%
$ -- $ 616
Oct 1, 2024 $ 0.105
+4.89%
$ 10.69 million $ 649
Sep 30, 2024 $ 0.101
-3.83%
$ 10.19 million $ 758
Sep 28, 2024 $ 0.104
+0.00%
$ -- $ 80
Sep 27, 2024 $ 0.104
-6.52%
$ 10.5 million $ 2,423
Sep 26, 2024 $ 0.111
+5.17%
$ 11.23 million $ 1,282
Sep 25, 2024 $ 0.105
-7.45%
$ 10.68 million $ 143
Sep 24, 2024 $ 0.114
+4.50%
$ 11.54 million $ 250
Sep 23, 2024 $ 0.109
-0.89%
$ 11.05 million $ 632
Sep 22, 2024 $ 0.11
+3.10%
$ 11.14 million $ 103
Sep 21, 2024 $ 0.107
+0.91%
$ 10.81 million $ 345
Sep 20, 2024 $ 0.106
+0.61%
$ 10.71 million $ 153
Sep 19, 2024 $ 0.105
+0.00%
$ 10.65 million $ 333
Sep 18, 2024 $ 0.104
+0.00%
$ -- $ 90
Sep 17, 2024 $ 0.104
-6.31%
$ 10.59 million $ 641
Sep 16, 2024 $ 0.112
+4.37%
$ 11.31 million $ 587
Sep 15, 2024 $ 0.107
-3.79%
$ 10.83 million $ 111
Sep 14, 2024 $ 0.111
+5.40%
$ 11.26 million $ 68
Sep 13, 2024 $ 0.105
+0.00%
$ 10.68 million $ 1,258
Sep 12, 2024 $ 0.107
+0.00%
$ 10.88 million $ 213
Sep 11, 2024 $ 0.107
-1.00%
$ 10.88 million $ 169
Sep 10, 2024 $ 0.108
-0.62%
$ 10.99 million $ 308