ABEY Historical Data

ABEY Page 15
Download
Date Close Price change Market cap Trading volume
May 13, 2024 $ 0.287
+9.83%
$ 31.82 million $ 187,940
May 12, 2024 $ 0.262
+1.16%
$ 29.03 million $ 694,590
May 11, 2024 $ 0.259
+0.66%
$ 28.77 million $ 857,362
May 10, 2024 $ 0.258
+1.65%
$ 28.63 million $ 684,436
May 9, 2024 $ 0.255
-2.11%
$ 28.28 million $ 404,655
May 8, 2024 $ 0.261
+2.00%
$ 28.92 million $ 517,951
May 7, 2024 $ 0.256
+0.75%
$ 28.4 million $ 512,662
May 6, 2024 $ 0.254
-1.05%
$ 28.21 million $ 485,128
May 5, 2024 $ 0.258
+0.94%
$ 28.57 million $ 517,600
May 4, 2024 $ 0.256
+0.31%
$ 28.37 million $ 504,642
May 3, 2024 $ 0.256
-2.26%
$ 28.36 million $ 508,807
May 2, 2024 $ 0.262
+3.36%
$ 29.04 million $ 510,924
May 1, 2024 $ 0.257
+1.58%
$ 28.16 million $ 628,394
Apr 30, 2024 $ 0.254
-0.12%
$ 28.13 million $ 651,006
Apr 29, 2024 $ 0.254
+0.63%
$ 28.22 million $ 497,681
Apr 28, 2024 $ 0.253
-9.73%
$ 28.11 million $ 486,660
Apr 27, 2024 $ 0.281
+2.37%
$ 31.18 million $ 564,837
Apr 26, 2024 $ 0.275
+2.38%
$ 30.54 million $ 523,880
Apr 25, 2024 $ 0.27
+2.74%
$ 29.9 million $ 510,421
Apr 24, 2024 $ 0.263
-1.28%
$ 29.13 million $ 482,099
Apr 23, 2024 $ 0.266
+0.91%
$ 29.55 million $ 491,154
Apr 22, 2024 $ 0.265
+0.88%
$ 29.34 million $ 504,404
Apr 21, 2024 $ 0.263
+1.74%
$ 29.17 million $ 464,603
Apr 20, 2024 $ 0.26
+0.23%
$ 28.86 million $ 576,970
Apr 19, 2024 $ 0.26
-1.33%
$ 28.88 million $ 764,294
Apr 18, 2024 $ 0.262
-0.95%
$ 29.06 million $ 411,450
Apr 17, 2024 $ 0.265
+2.79%
$ 29.44 million $ 390,311
Apr 16, 2024 $ 0.259
-0.99%
$ 28.76 million $ 297,615
Apr 15, 2024 $ 0.265
+6.22%
$ 29.37 million $ 280,899
Apr 14, 2024 $ 0.25
+0.85%
$ 27.71 million $ 264,616
Apr 13, 2024 $ 0.248
-4.18%
$ 27.49 million $ 269,511
Apr 12, 2024 $ 0.259
+0.62%
$ 28.77 million $ 285,082
Apr 11, 2024 $ 0.258
-0.42%
$ 28.66 million $ 281,287
Apr 10, 2024 $ 0.26
-4.62%
$ 28.86 million $ 267,497
Apr 9, 2024 $ 0.274
-2.98%
$ 30.35 million $ 296,397
Apr 8, 2024 $ 0.282
+1.29%
$ 31.31 million $ 300,820
Apr 7, 2024 $ 0.279
-0.89%
$ 30.97 million $ 468,386
Apr 6, 2024 $ 0.282
+1.40%
$ 31.3 million $ 303,269
Apr 5, 2024 $ 0.283
-1.15%
$ 31.37 million $ 300,314
Apr 4, 2024 $ 0.288
+2.64%
$ 31.91 million $ 308,702
Apr 3, 2024 $ 0.281
+0.29%
$ 31.2 million $ 250,969
Apr 2, 2024 $ 0.281
-3.70%
$ 31.18 million $ 296,923
Apr 1, 2024 $ 0.293
-2.98%
$ 32.46 million $ 302,877
Mar 31, 2024 $ 0.302
+0.23%
$ 33.49 million $ 327,628
Mar 30, 2024 $ 0.302
-1.34%
$ 33.51 million $ 317,814
Mar 29, 2024 $ 0.307
+0.75%
$ 34.06 million $ 333,707
Mar 28, 2024 $ 0.303
+1.20%
$ 33.65 million $ 282,025
Mar 27, 2024 $ 0.3
-0.03%
$ 33.29 million $ 303,101
Mar 26, 2024 $ 0.296
-5.93%
$ 32.89 million $ 744,845
Mar 25, 2024 $ 0.316
+7.13%
$ 35.01 million $ 2.02 million