Allbridge Zero Historical Data

ABR0 Page 9
Download
Date Close Price change Market cap Trading volume
Jul 16, 2024 $ 0.152
+2.50%
$ 15.43 million $ 0
Jul 15, 2024 $ 0.149
-1.45%
$ 15.05 million $ 2,089
Jul 13, 2024 $ 0.14
+0.00%
$ -- $ 511
Jul 12, 2024 $ 0.14
-1.76%
$ 14.17 million $ 303
Jul 11, 2024 $ 0.142
-3.45%
$ 14.42 million $ 505
Jul 9, 2024 $ 0.142
+0.00%
$ 14.4 million $ 260
Jul 8, 2024 $ 0.142
-0.23%
$ 14.4 million $ 354
Jul 7, 2024 $ 0.142
-3.15%
$ 14.43 million $ 0
Jul 6, 2024 $ 0.147
+2.05%
$ 14.9 million $ 410
Jul 5, 2024 $ 0.144
+0.81%
$ 14.6 million $ 353
Jul 4, 2024 $ 0.143
-2.67%
$ 14.44 million $ 1,619
Jul 3, 2024 $ 0.146
+0.32%
$ 14.84 million $ 5,509
Jul 2, 2024 $ 0.146
-1.37%
$ 14.79 million $ 2,880
Jul 1, 2024 $ 0.148
-1.44%
$ 15 million $ 2,230
Jun 30, 2024 $ 0.15
+0.00%
$ 15.22 million $ 577
Jun 29, 2024 $ 0.15
+0.00%
$ 15.22 million $ 577
Jun 28, 2024 $ 0.15
+0.00%
$ 15.22 million $ 577
Jun 27, 2024 $ 0.15
+0.00%
$ 15.22 million $ 577
Jun 26, 2024 $ 0.15
-2.03%
$ 15.22 million $ 2,053
Jun 25, 2024 $ 0.153
+3.23%
$ 15.53 million $ 5,047
Jun 21, 2024 $ 0.154
+0.00%
$ 15.54 million $ 2,153
Jun 20, 2024 $ 0.154
-1.48%
$ 15.54 million $ 2,153
Jun 19, 2024 $ 0.156
-6.67%
$ 15.78 million $ 4,732
Jun 18, 2024 $ 0.167
-0.58%
$ 16.91 million $ 3,502
Jun 17, 2024 $ 0.168
+0.59%
$ 17.01 million $ 3,502
Jun 16, 2024 $ 0.167
+0.00%
$ 16.91 million $ 93
Jun 15, 2024 $ 0.167
+0.00%
$ 16.9 million $ 93
Jun 14, 2024 $ 0.167
+0.15%
$ 16.9 million $ 93
Jun 13, 2024 $ 0.167
+6.51%
$ 16.87 million $ 449
Jun 12, 2024 $ 0.157
-2.75%
$ 15.84 million $ 6,885
Jun 11, 2024 $ 0.161
-13.80%
$ 16.29 million $ 29,230
Jun 10, 2024 $ 0.187
-6.58%
$ 18.9 million $ 2,404
Jun 9, 2024 $ 0.201
+6.17%
$ 20.32 million $ 3,915
Jun 8, 2024 $ 0.189
+3.47%
$ 19.14 million $ 1,744
Jun 7, 2024 $ 0.183
-2.89%
$ 18.5 million $ 2,242
Jun 6, 2024 $ 0.188
+1.24%
$ 19.05 million $ 2,875
Jun 5, 2024 $ 0.186
-3.28%
$ 18.82 million $ 891
Jun 4, 2024 $ 0.192
+4.32%
$ 19.46 million $ 5,994
Jun 3, 2024 $ 0.184
-4.66%
$ 18.65 million $ 4,066
Jun 2, 2024 $ 0.193
-6.69%
$ 19.56 million $ 9,886
Jun 1, 2024 $ 0.207
-0.62%
$ 20.95 million $ 351
May 31, 2024 $ 0.208
+4.19%
$ 21.08 million $ 1,911
May 30, 2024 $ 0.2
+1.16%
$ 20.24 million $ 5,360
May 29, 2024 $ 0.198
+0.07%
$ 20.01 million $ 444
May 28, 2024 $ 0.197
-3.37%
$ 19.99 million $ 2,063
May 27, 2024 $ 0.204
+5.16%
$ 20.68 million $ 1,191
May 26, 2024 $ 0.194
-8.73%
$ 19.67 million $ 5,095
May 25, 2024 $ 0.192
-5.10%
$ 19.39 million $ 23
May 24, 2024 $ 0.202
+0.73%
$ 20.43 million $ 4,531
May 23, 2024 $ 0.201
-5.67%
$ 20.39 million $ 3,674