Allbridge Zero Historical Data

ABR0 Page 9
Download
Date Close Price change Market cap Trading volume
Sep 9, 2024 $ 0.109
+0.58%
$ 11.06 million $ 182
Sep 8, 2024 $ 0.108
-1.23%
$ 10.99 million $ 444
Sep 7, 2024 $ 0.11
+0.00%
$ -- $ 43
Sep 6, 2024 $ 0.11
+1.66%
$ 11.17 million $ 123
Sep 5, 2024 $ 0.108
-4.72%
$ 10.99 million $ 2,414
Sep 4, 2024 $ 0.114
+3.21%
$ 11.53 million $ 526
Sep 3, 2024 $ 0.116
+0.00%
$ 11.73 million $ 69
Sep 2, 2024 $ 0.116
+0.91%
$ 11.73 million $ 110
Sep 1, 2024 $ 0.115
+4.85%
$ 11.62 million $ 365
Aug 31, 2024 $ 0.109
-5.27%
$ 11.09 million $ 1,456
Aug 30, 2024 $ 0.115
-1.14%
$ 11.7 million $ 202
Aug 28, 2024 $ 0.116
+0.00%
$ -- $ 142
Aug 27, 2024 $ 0.116
+1.06%
$ 11.79 million $ 20
Aug 26, 2024 $ 0.115
+2.21%
$ 11.67 million $ 219
Aug 25, 2024 $ 0.113
-5.88%
$ 11.42 million $ 695
Aug 24, 2024 $ 0.12
-1.32%
$ 12.13 million $ 286
Aug 23, 2024 $ 0.121
+4.49%
$ 12.29 million $ 779
Aug 22, 2024 $ 0.116
+0.00%
$ 11.76 million $ 161
Aug 21, 2024 $ 0.117
+0.00%
$ 11.83 million $ 92
Aug 20, 2024 $ 0.117
-2.46%
$ 11.83 million $ 100
Aug 19, 2024 $ 0.12
-0.96%
$ 12.13 million $ 937
Aug 17, 2024 $ 0.119
+0.00%
$ -- $ 81
Aug 16, 2024 $ 0.119
-6.44%
$ 12.04 million $ 508
Aug 15, 2024 $ 0.127
+1.52%
$ 12.87 million $ 534
Aug 14, 2024 $ 0.125
+2.24%
$ 12.68 million $ 141
Aug 13, 2024 $ 0.122
-1.54%
$ 12.4 million $ 201
Aug 12, 2024 $ 0.124
+1.63%
$ 12.59 million $ 845
Aug 11, 2024 $ 0.122
+0.18%
$ 12.39 million $ 118
Aug 9, 2024 $ 0.12
-1.12%
$ 12.11 million $ 442
Aug 8, 2024 $ 0.121
-3.00%
$ 12.25 million $ 7,400
Aug 7, 2024 $ 0.125
+1.10%
$ 12.63 million $ 249
Aug 6, 2024 $ 0.123
-1.79%
$ 12.49 million $ 2,795
Aug 5, 2024 $ 0.126
-1.82%
$ 12.72 million $ 247
Aug 4, 2024 $ 0.128
-1.36%
$ 12.95 million $ 112
Aug 3, 2024 $ 0.13
+0.00%
$ 13.13 million $ 27
Aug 2, 2024 $ 0.13
-4.79%
$ 13.13 million $ 185
Aug 1, 2024 $ 0.135
+5.22%
$ 13.72 million $ 0.1
Jul 29, 2024 $ 0.127
+0.00%
$ -- $ 32
Jul 28, 2024 $ 0.127
-0.75%
$ 12.9 million $ 57
Jul 27, 2024 $ 0.132
-0.41%
$ -- $ 0.01
Jul 26, 2024 $ 0.132
+0.53%
$ 13.38 million $ 0.01
Jul 25, 2024 $ 0.132
+0.00%
$ -- $ 180
Jul 24, 2024 $ 0.132
-1.29%
$ 13.39 million $ 148
Jul 23, 2024 $ 0.134
-0.76%
$ 13.56 million $ 554
Jul 22, 2024 $ 0.132
+0.00%
$ 13.39 million $ 79
Jul 21, 2024 $ 0.132
-1.59%
$ 13.39 million $ 398
Jul 20, 2024 $ 0.134
+4.11%
$ 13.62 million $ 0
Jul 19, 2024 $ 0.129
-4.69%
$ 13.09 million $ 187
Jul 18, 2024 $ 0.136
-4.42%
$ 13.73 million $ 3,291
Jul 17, 2024 $ 0.142
+0.00%
$ 14.37 million $ 702