ABEY Historical Data

ABEY Page 11
Download
Date Close Price change Market cap Trading volume
Nov 29, 2024 $ 0.133
+0.93%
$ 14.76 million $ 554,422
Nov 28, 2024 $ 0.131
-0.22%
$ 14.55 million $ 548,744
Nov 27, 2024 $ 0.131
-0.97%
$ 14.55 million $ 573,850
Nov 26, 2024 $ 0.132
-0.51%
$ 14.64 million $ 539,250
Nov 25, 2024 $ 0.133
-2.00%
$ 14.72 million $ 575,565
Nov 24, 2024 $ 0.135
-2.78%
$ 15.02 million $ 548,113
Nov 23, 2024 $ 0.138
-0.58%
$ 15.34 million $ 584,562
Nov 22, 2024 $ 0.138
-2.16%
$ 15.34 million $ 493,402
Nov 21, 2024 $ 0.143
-3.56%
$ 15.82 million $ 541,797
Nov 20, 2024 $ 0.145
-1.48%
$ 16.04 million $ 530,013
Nov 19, 2024 $ 0.145
-18.16%
$ 16.1 million $ 869,648
Nov 18, 2024 $ 0.177
-2.22%
$ 19.67 million $ 1.32 million
Nov 17, 2024 $ 0.179
+13.18%
$ 19.85 million $ 1.06 million
Nov 16, 2024 $ 0.158
+7.54%
$ 17.57 million $ 859,497
Nov 15, 2024 $ 0.146
+9.97%
$ 16.16 million $ 988,814
Nov 14, 2024 $ 0.133
+0.15%
$ 14.7 million $ 990,362
Nov 13, 2024 $ 0.131
-2.07%
$ 14.57 million $ 851,541
Nov 12, 2024 $ 0.134
+0.36%
$ 14.85 million $ 903,307
Nov 11, 2024 $ 0.133
-0.21%
$ 14.8 million $ 966,452
Nov 10, 2024 $ 0.134
+3.07%
$ 14.83 million $ 963,715
Nov 9, 2024 $ 0.129
+0.07%
$ 14.28 million $ 846,068
Nov 8, 2024 $ 0.128
-2.56%
$ 14.22 million $ 861,388
Nov 7, 2024 $ 0.132
-3.02%
$ 14.6 million $ 884,361
Nov 6, 2024 $ 0.136
+1.34%
$ 15.05 million $ 975,345
Nov 5, 2024 $ 0.134
-0.60%
$ 14.81 million $ 943,138
Nov 4, 2024 $ 0.134
+0.66%
$ 14.9 million $ 967,939
Nov 3, 2024 $ 0.133
-6.05%
$ 14.8 million $ 1.02 million
Nov 2, 2024 $ 0.142
+1.72%
$ 15.75 million $ 1.02 million
Nov 1, 2024 $ 0.14
-0.70%
$ 15.49 million $ 992,805
Oct 31, 2024 $ 0.141
+1.66%
$ 15.6 million $ 984,382
Oct 30, 2024 $ 0.138
-0.50%
$ 15.34 million $ 784,617
Oct 29, 2024 $ 0.139
-2.09%
$ 15.42 million $ 993,815
Oct 28, 2024 $ 0.141
-3.30%
$ 15.59 million $ 1.01 million
Oct 27, 2024 $ 0.145
+0.14%
$ 16.07 million $ 1.07 million
Oct 26, 2024 $ 0.145
-3.67%
$ 16.05 million $ 766,457
Oct 25, 2024 $ 0.15
+1.18%
$ 16.66 million $ 225,031
Oct 24, 2024 $ 0.148
-5.04%
$ 16.46 million $ 215,346
Oct 23, 2024 $ 0.156
+0.60%
$ 17.34 million $ 460,849
Oct 22, 2024 $ 0.155
-7.66%
$ 17.24 million $ 1.09 million
Oct 21, 2024 $ 0.168
-0.66%
$ 18.67 million $ 994,835
Oct 20, 2024 $ 0.169
-2.01%
$ 18.79 million $ 1 million
Oct 19, 2024 $ 0.173
-1.14%
$ 19.18 million $ 1.01 million
Oct 18, 2024 $ 0.175
+1.73%
$ 19.4 million $ 1.03 million
Oct 17, 2024 $ 0.172
-1.61%
$ 19.07 million $ 1.02 million
Oct 16, 2024 $ 0.175
-1.63%
$ 19.38 million $ 1.04 million
Oct 15, 2024 $ 0.178
-0.56%
$ 19.7 million $ 1.03 million
Oct 14, 2024 $ 0.179
+2.33%
$ 19.81 million $ 1.02 million
Oct 13, 2024 $ 0.175
-2.93%
$ 19.36 million $ 1.04 million
Oct 12, 2024 $ 0.18
-0.87%
$ 19.94 million $ 1.05 million
Oct 11, 2024 $ 0.181
+0.93%
$ 20.12 million $ 1.27 million