ABEY Historical Data

ABEY Page 15
Download
Date Close Price change Market cap Trading volume
Sep 12, 2024 $ 0.176
-0.16%
$ 19.49 million $ 1.02 million
Sep 11, 2024 $ 0.176
+0.00%
$ 19.52 million $ 1.04 million
Sep 10, 2024 $ 0.176
-0.51%
$ 19.52 million $ 1.03 million
Sep 9, 2024 $ 0.177
+2.72%
$ 19.62 million $ 1.01 million
Sep 8, 2024 $ 0.172
-3.95%
$ 19.1 million $ 923,838
Sep 7, 2024 $ 0.179
-2.70%
$ 19.89 million $ 545,524
Sep 6, 2024 $ 0.184
-1.72%
$ 20.36 million $ 555,677
Sep 5, 2024 $ 0.187
+0.47%
$ 20.72 million $ 539,634
Sep 4, 2024 $ 0.187
-2.28%
$ 20.79 million $ 663,093
Sep 3, 2024 $ 0.193
-0.05%
$ 21.38 million $ 1.13 million
Sep 2, 2024 $ 0.193
+0.51%
$ 21.39 million $ 971,477
Sep 1, 2024 $ 0.192
-0.16%
$ 21.28 million $ 693,750
Aug 31, 2024 $ 0.192
-0.31%
$ 21.32 million $ 856,655
Aug 30, 2024 $ 0.193
+0.77%
$ 21.38 million $ 568,713
Aug 29, 2024 $ 0.191
-1.79%
$ 21.22 million $ 578,215
Aug 28, 2024 $ 0.195
+1.92%
$ 21.61 million $ 564,253
Aug 27, 2024 $ 0.191
-0.82%
$ 21.2 million $ 431,336
Aug 26, 2024 $ 0.192
-0.36%
$ 21.26 million $ 565,196
Aug 25, 2024 $ 0.192
-0.51%
$ 21.34 million $ 572,906
Aug 24, 2024 $ 0.193
-0.05%
$ 21.45 million $ 571,958
Aug 23, 2024 $ 0.193
+0.21%
$ 21.41 million $ 565,149
Aug 22, 2024 $ 0.193
-1.82%
$ 21.36 million $ 564,156
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