ABEY Historical Data

ABEY Page 14
Download
Date Close Price change Market cap Trading volume
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
Oct 10, 2024 $ 0.18
-2.02%
$ 19.93 million $ 2.07 million
Oct 9, 2024 $ 0.183
+1.36%
$ 20.34 million $ 1.89 million
Oct 8, 2024 $ 0.181
-1.62%
$ 20.07 million $ 1.26 million
Oct 7, 2024 $ 0.183
-1.96%
$ 20.25 million $ 1.77 million
Oct 6, 2024 $ 0.184
-0.90%
$ 20.4 million $ 1.03 million
Oct 5, 2024 $ 0.185
+0.53%
$ 20.52 million $ 1.01 million
Oct 4, 2024 $ 0.184
-4.45%
$ 20.36 million $ 1.08 million
Oct 3, 2024 $ 0.191
-0.74%
$ 21.23 million $ 898,560
Oct 2, 2024 $ 0.193
-0.10%
$ 21.39 million $ 1.15 million
Oct 1, 2024 $ 0.192
-2.33%
$ 21.3 million $ 1.16 million
Sep 30, 2024 $ 0.196
+0.10%
$ 21.76 million $ 1.34 million
Sep 29, 2024 $ 0.196
+1.27%
$ 21.74 million $ 896,138
Sep 28, 2024 $ 0.195
+2.78%
$ 21.61 million $ 1.15 million
Sep 27, 2024 $ 0.19
-1.29%
$ 21.02 million $ 1.15 million
Sep 26, 2024 $ 0.192
+4.05%
$ 21.3 million $ 951,048
Sep 25, 2024 $ 0.185
-2.10%
$ 20.47 million $ 1.08 million
Sep 24, 2024 $ 0.189
-0.11%
$ 20.91 million $ 1.02 million
Sep 23, 2024 $ 0.189
-0.98%
$ 20.93 million $ 1.12 million
Sep 22, 2024 $ 0.19
+0.82%
$ 21.12 million $ 1.43 million
Sep 21, 2024 $ 0.189
+1.30%
$ 20.99 million $ 2.2 million
Sep 20, 2024 $ 0.187
+0.51%
$ 20.72 million $ 1.13 million
Sep 19, 2024 $ 0.188
-0.92%
$ 20.8 million $ 1.16 million
Sep 18, 2024 $ 0.188
-0.84%
$ 20.88 million $ 957,514
Sep 17, 2024 $ 0.188
+0.60%
$ 20.87 million $ 1.09 million
Sep 16, 2024 $ 0.187
-0.48%
$ 20.74 million $ 1.14 million
Sep 15, 2024 $ 0.188
+0.32%
$ 20.84 million $ 1.13 million
Sep 14, 2024 $ 0.187
+3.49%
$ 20.78 million $ 1.1 million
Sep 13, 2024 $ 0.181
+2.95%
$ 20.06 million $ 1.05 million