ABEY Historical Data

ABEY Page 13
Download
Date Close Price change Market cap Trading volume
Aug 21, 2024 $ 0.196
+1.13%
$ 21.75 million $ 719,049
Aug 20, 2024 $ 0.194
-1.02%
$ 21.51 million $ 1.11 million
Aug 19, 2024 $ 0.195
+1.34%
$ 21.67 million $ 1.13 million
Aug 18, 2024 $ 0.192
+0.63%
$ 21.32 million $ 1.14 million
Aug 17, 2024 $ 0.191
-0.21%
$ 21.19 million $ 1.13 million
Aug 16, 2024 $ 0.191
-0.02%
$ 21.23 million $ 1.01 million
Aug 15, 2024 $ 0.191
-1.92%
$ 21.23 million $ 572,189
Aug 14, 2024 $ 0.195
-3.69%
$ 21.65 million $ 571,612
Aug 13, 2024 $ 0.203
+0.73%
$ 22.48 million $ 596,241
Aug 12, 2024 $ 0.201
-3.63%
$ 22.32 million $ 611,463
Aug 11, 2024 $ 0.209
+0.67%
$ 23.13 million $ 619,403
Aug 10, 2024 $ 0.207
+9.49%
$ 22.98 million $ 586,762
Aug 9, 2024 $ 0.189
+0.29%
$ 20.99 million $ 544,563
Aug 8, 2024 $ 0.189
-1.39%
$ 20.97 million $ 570,643
Aug 7, 2024 $ 0.192
+3.47%
$ 21.27 million $ 566,732
Aug 6, 2024 $ 0.185
-0.11%
$ 20.56 million $ 523,568
Aug 5, 2024 $ 0.186
-6.47%
$ 20.58 million $ 545,271
Aug 4, 2024 $ 0.198
-1.25%
$ 22 million $ 590,212
Aug 3, 2024 $ 0.201
+1.56%
$ 22.28 million $ 594,482
Aug 2, 2024 $ 0.198
-3.56%
$ 21.94 million $ 568,612
Aug 1, 2024 $ 0.205
-1.06%
$ 22.75 million $ 686,303
Jul 31, 2024 $ 0.207
+0.67%
$ 23 million $ 682,630
Jul 30, 2024 $ 0.206
-5.52%
$ 22.84 million $ 1.23 million
Jul 29, 2024 $ 0.218
+1.01%
$ 24.18 million $ 1.22 million
Jul 28, 2024 $ 0.216
+0.23%
$ 23.94 million $ 1.02 million
Jul 27, 2024 $ 0.215
-0.07%
$ 23.88 million $ 624,743
Jul 26, 2024 $ 0.215
-4.66%
$ 23.9 million $ 615,306
Jul 25, 2024 $ 0.226
+0.44%
$ 25.07 million $ 644,223
Jul 24, 2024 $ 0.225
+4.20%
$ 24.96 million $ 648,599
Jul 23, 2024 $ 0.216
+0.47%
$ 23.95 million $ 634,973
Jul 22, 2024 $ 0.215
-2.80%
$ 23.84 million $ 750,390
Jul 21, 2024 $ 0.221
-2.13%
$ 24.52 million $ 631,019
Jul 20, 2024 $ 0.226
-2.69%
$ 25.06 million $ 671,654
Jul 19, 2024 $ 0.232
+0.17%
$ 25.75 million $ 606,054
Jul 18, 2024 $ 0.232
-0.46%
$ 25.71 million $ 690,682
Jul 17, 2024 $ 0.233
+0.41%
$ 25.83 million $ 691,698
Jul 16, 2024 $ 0.232
+1.04%
$ 25.72 million $ 683,852
Jul 15, 2024 $ 0.23
-3.12%
$ 25.46 million $ 559,294
Jul 14, 2024 $ 0.237
+0.16%
$ 26.28 million $ 690,086
Jul 13, 2024 $ 0.237
-2.27%
$ 26.23 million $ 582,730
Jul 12, 2024 $ 0.24
+1.85%
$ 26.63 million $ 482,070
Jul 11, 2024 $ 0.236
-0.95%
$ 26.15 million $ 477,738
Jul 10, 2024 $ 0.238
+1.88%
$ 26.4 million $ 482,396
Jul 9, 2024 $ 0.234
-2.60%
$ 25.91 million $ 438,000
Jul 8, 2024 $ 0.24
+0.34%
$ 26.6 million $ 505,805
Jul 7, 2024 $ 0.239
+0.07%
$ 26.51 million $ 460,900
Jul 6, 2024 $ 0.239
-0.60%
$ 26.49 million $ 477,681
Jul 5, 2024 $ 0.24
+0.43%
$ 26.65 million $ 441,098
Jul 4, 2024 $ 0.242
+0.97%
$ 26.9 million $ 476,604
Jul 3, 2024 $ 0.24
-3.19%
$ 26.64 million $ 493,135